Macerich Co (NY: MAC )

12.82 -0.36 (-2.69%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 15.92 16.07 15.89 15.89 538,631 +0.00(+0.00%)
Mar 28, 2002 15.92 16.07 15.89 15.89 538,631 +0.02(+0.10%)
Mar 27, 2002 15.87 15.92 15.84 15.88 362,755 +0.08(+0.53%)
Mar 26, 2002 15.55 15.84 15.55 15.79 616,039 +0.22(+1.42%)
Mar 25, 2002 15.61 15.62 15.36 15.57 428,400 -0.04(-0.24%)
Mar 22, 2002 15.47 15.68 15.45 15.61 176,255 +0.07(+0.44%)
Mar 21, 2002 15.23 15.58 15.23 15.54 31,665,230 +0.27(+1.80%)
Mar 20, 2002 15.34 15.35 15.25 15.26 105,297 -0.13(-0.82%)
Mar 19, 2002 15.44 15.53 15.32 15.39 142,673 -0.03(-0.17%)
Mar 18, 2002 15.07 15.50 15.07 15.42 699,708 +0.15(+0.97%)
Mar 15, 2002 14.71 15.68 14.68 15.27 794,002 +0.45(+3.06%)
Mar 14, 2002 14.65 14.82 14.61 14.82 168,476 +0.17(+1.15%)
Mar 13, 2002 14.66 14.75 14.60 14.65 279,655 -0.01(-0.07%)
Mar 12, 2002 14.76 14.76 14.63 14.66 103,779 -0.10(-0.68%)
Mar 11, 2002 14.92 14.94 14.76 14.76 215,718 -0.16(-1.06%)
Mar 08, 2002 15.02 15.06 14.86 14.92 198,453 -0.11(-0.70%)
Mar 07, 2002 15.05 15.18 14.97 15.02 143,242 +0.02(+0.14%)
Mar 06, 2002 14.76 15.01 14.67 15.00 387,040 +0.25(+1.72%)
Mar 05, 2002 14.65 14.81 14.65 14.75 298,818 -0.01(-0.07%)
Mar 04, 2002 14.68 14.76 14.56 14.76 163,733 +0.09(+0.61%)
Mar 01, 2002 14.47 14.67 14.40 14.67 97,519 +0.25(+1.76%)
Feb 28, 2002 14.28 14.57 14.28 14.42 134,136 +0.04(+0.29%)
Feb 27, 2002 14.46 14.48 14.28 14.37 583,406 -0.08(-0.58%)
Feb 26, 2002 14.71 14.73 14.45 14.46 355,166 -0.28(-1.90%)
Feb 25, 2002 14.73 14.74 14.65 14.74 149,503 +0.02(+0.11%)
Feb 22, 2002 14.47 14.81 14.41 14.72 324,431 +0.26(+1.79%)
Feb 21, 2002 14.51 14.60 14.44 14.46 881,465 +0.02(+0.15%)
Feb 20, 2002 14.44 14.52 14.36 14.44 234,311 -0.24(-1.62%)
Feb 19, 2002 14.76 14.81 14.63 14.68 581,699 -0.06(-0.39%)
Feb 18, 2002 14.60 14.76 14.58 14.74 131,859 +0.00(+0.00%)
Feb 15, 2002 14.60 14.76 14.58 14.74 131,859 +0.11(+0.72%)
Feb 14, 2002 14.55 14.72 14.55 14.63 191,053 -0.05(-0.36%)
Feb 13, 2002 14.49 14.68 14.48 14.68 80,823 +0.08(+0.54%)
Feb 12, 2002 14.55 14.65 14.49 14.61 86,514 +0.00(+0.00%)
Feb 11, 2002 14.44 14.61 14.37 14.61 161,266 +0.12(+0.80%)
Feb 08, 2002 14.34 14.49 14.34 14.49 133,946 +0.12(+0.81%)
Feb 07, 2002 14.26 14.45 14.26 14.37 100,364 -0.04(-0.29%)
Feb 06, 2002 14.42 14.48 14.36 14.42 133,566 -0.05(-0.36%)
Feb 05, 2002 14.49 14.53 14.43 14.47 87,463 +0.03(+0.18%)
Feb 04, 2002 14.36 14.56 14.36 14.44 176,255 -0.06(-0.44%)
Feb 01, 2002 14.54 14.60 14.51 14.51 402,218 -0.03(-0.18%)
Jan 31, 2002 14.44 14.68 14.39 14.53 190,864 +0.09(+0.62%)
Jan 30, 2002 14.34 14.44 14.32 14.44 214,579 +0.15(+1.03%)
Jan 29, 2002 14.23 14.33 14.23 14.29 218,753 -0.02(-0.15%)
Jan 28, 2002 14.22 14.38 14.22 14.32 214,010 +0.09(+0.67%)
Jan 25, 2002 14.34 14.38 14.17 14.22 132,808 -0.05(-0.37%)
Jan 24, 2002 14.32 14.34 14.27 14.27 164,112 +0.03(+0.22%)
Jan 23, 2002 14.13 14.27 14.13 14.24 189,725 +0.06(+0.41%)
Jan 22, 2002 14.07 14.20 14.07 14.18 175,875 +0.07(+0.52%)
Jan 21, 2002 14.07 14.17 14.07 14.11 114,404 +0.00(+0.00%)
Jan 18, 2002 14.07 14.17 14.07 14.11 114,404 +0.02(+0.15%)
Jan 17, 2002 14.02 14.09 13.97 14.09 475,073 +0.09(+0.68%)
Jan 16, 2002 14.13 14.21 13.99 13.99 1,245,739 -0.16(-1.12%)
Jan 15, 2002 14.07 14.15 14.03 14.15 188,018 +0.12(+0.83%)
Jan 14, 2002 13.97 14.04 13.90 14.04 147,416 +0.07(+0.49%)
Jan 11, 2002 13.78 14.03 13.78 13.97 135,274 +0.06(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.