Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 30.05 30.10 29.61 29.61 233,102 -0.44(-1.46%)
Mar 28, 2003 30.15 30.26 29.96 30.05 242,409 -0.05(-0.16%)
Mar 27, 2003 30.39 30.40 30.02 30.10 93,818 -0.29(-0.95%)
Mar 26, 2003 30.43 30.52 30.23 30.39 362,652 +0.01(+0.03%)
Mar 25, 2003 30.31 30.43 30.28 30.38 415,926 +0.07(+0.22%)
Mar 24, 2003 30.85 30.86 29.91 30.31 195,874 -0.69(-2.23%)
Mar 21, 2003 30.97 31.13 30.74 31.01 288,837 +0.18(+0.58%)
Mar 20, 2003 30.80 30.90 30.38 30.83 267,121 +0.03(+0.09%)
Mar 19, 2003 30.38 30.80 30.15 30.80 201,544 +0.51(+1.70%)
Mar 18, 2003 30.24 30.29 30.01 30.29 193,307 +0.05(+0.15%)
Mar 17, 2003 29.35 30.28 29.34 30.24 344,786 +0.79(+2.70%)
Mar 14, 2003 29.48 29.60 29.29 29.45 392,391 +0.01(+0.03%)
Mar 13, 2003 29.38 29.46 29.23 29.44 161,000 +0.15(+0.51%)
Mar 12, 2003 29.26 29.45 29.07 29.29 151,479 -0.07(-0.22%)
Mar 11, 2003 29.54 29.69 29.28 29.35 187,423 -0.15(-0.51%)
Mar 10, 2003 29.88 29.88 29.45 29.50 211,814 -0.23(-0.79%)
Mar 07, 2003 29.54 29.77 29.54 29.74 253,535 +0.04(+0.13%)
Mar 06, 2003 29.65 29.82 29.62 29.70 189,349 +0.09(+0.32%)
Mar 05, 2003 29.52 29.77 29.46 29.60 308,842 -0.01(-0.03%)
Mar 04, 2003 29.82 29.87 29.54 29.61 443,312 -0.21(-0.69%)
Mar 03, 2003 29.97 30.14 29.63 29.82 371,317 -0.23(-0.78%)
Feb 28, 2003 29.91 30.19 29.63 30.05 773,122 +0.14(+0.47%)
Feb 27, 2003 29.59 30.04 29.59 29.91 340,400 +0.38(+1.30%)
Feb 26, 2003 29.59 29.61 29.40 29.53 221,977 -0.01(-0.03%)
Feb 25, 2003 29.44 29.59 29.17 29.54 265,730 +0.09(+0.32%)
Feb 24, 2003 29.45 29.50 29.21 29.45 184,000 +0.00(+0.00%)
Feb 21, 2003 29.07 29.64 29.02 29.45 234,386 +0.47(+1.61%)
Feb 20, 2003 28.69 28.98 28.69 28.98 242,944 -0.25(-0.86%)
Feb 19, 2003 29.07 29.35 28.92 29.23 244,228 +0.11(+0.39%)
Feb 18, 2003 29.21 29.40 29.08 29.12 372,493 +0.56(+1.96%)
Feb 14, 2003 28.45 28.74 28.42 28.56 181,433 +0.10(+0.36%)
Feb 13, 2003 28.65 28.65 28.19 28.45 221,121 +0.09(+0.33%)
Feb 12, 2003 28.46 28.68 28.32 28.36 108,474 -0.10(-0.36%)
Feb 11, 2003 28.65 28.70 28.36 28.46 172,767 -0.12(-0.43%)
Feb 10, 2003 28.14 28.59 28.14 28.59 132,223 +0.47(+1.66%)
Feb 07, 2003 28.37 28.45 28.07 28.12 116,070 -0.16(-0.56%)
Feb 06, 2003 28.20 28.41 28.17 28.28 110,186 +0.08(+0.30%)
Feb 05, 2003 28.14 28.34 28.14 28.19 125,591 +0.01(+0.03%)
Feb 04, 2003 27.81 28.18 27.74 28.18 436,359 +0.40(+1.45%)
Feb 03, 2003 27.90 27.92 27.67 27.78 596,610 +0.02(+0.07%)
Jan 31, 2003 27.20 27.76 27.11 27.76 258,349 +0.65(+2.41%)
Jan 30, 2003 27.30 27.32 27.11 27.11 114,679 -0.09(-0.34%)
Jan 29, 2003 27.05 27.26 26.93 27.20 421,275 +0.10(+0.38%)
Jan 28, 2003 26.87 27.10 26.78 27.10 148,591 +0.16(+0.59%)
Jan 27, 2003 27.15 27.15 26.83 26.94 362,331 -0.39(-1.44%)
Jan 24, 2003 27.62 27.62 27.31 27.33 235,028 -0.29(-1.05%)
Jan 23, 2003 27.58 27.66 27.53 27.62 132,544 +0.03(+0.10%)
Jan 22, 2003 27.72 28.00 27.53 27.59 530,071 -0.12(-0.44%)
Jan 21, 2003 27.67 27.76 27.36 27.72 173,302 +0.05(+0.17%)
Jan 17, 2003 27.38 27.67 27.23 27.67 146,344 +0.19(+0.68%)
Jan 16, 2003 27.78 27.78 27.39 27.48 455,401 -0.28(-1.01%)
Jan 15, 2003 27.72 27.76 27.46 27.76 234,707 +0.05(+0.17%)
Jan 14, 2003 27.91 27.91 27.65 27.72 125,270 -0.15(-0.54%)
Jan 13, 2003 27.95 27.95 27.67 27.87 169,130 +0.09(+0.34%)
Jan 10, 2003 27.98 27.98 27.72 27.77 268,512 -0.18(-0.64%)
Jan 09, 2003 27.90 28.07 27.81 27.95 325,424 +0.09(+0.34%)
Jan 08, 2003 28.16 28.16 27.81 27.86 373,884 -0.39(-1.39%)
Jan 07, 2003 28.84 28.84 28.04 28.25 311,410 -0.64(-2.20%)
Jan 06, 2003 28.51 28.97 28.17 28.88 558,206 +0.23(+0.82%)
Jan 03, 2003 28.74 28.79 28.49 28.65 271,079 -0.04(-0.13%)
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.