Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 67.74 68.82 67.71 68.44 327,456 +0.24(+0.36%)
Apr 27, 2006 67.71 69.05 67.34 68.20 335,265 +0.50(+0.73%)
Apr 26, 2006 68.94 68.94 67.56 67.71 451,122 -0.02(-0.03%)
Apr 25, 2006 67.72 67.82 67.35 67.72 285,735 +0.01(+0.01%)
Apr 24, 2006 68.76 68.76 67.68 67.72 385,652 -1.14(-1.66%)
Apr 21, 2006 68.43 69.16 68.31 68.86 461,498 +0.62(+0.90%)
Apr 20, 2006 68.29 68.55 67.43 68.24 245,084 -0.11(-0.16%)
Apr 19, 2006 67.12 68.61 67.07 68.35 484,712 +1.30(+1.94%)
Apr 18, 2006 65.81 67.39 65.60 67.05 468,131 +1.48(+2.25%)
Apr 17, 2006 65.71 65.97 65.31 65.57 321,465 -0.10(-0.16%)
Apr 13, 2006 66.35 66.12 65.49 65.68 261,023 -0.67(-1.01%)
Apr 12, 2006 66.04 66.71 66.04 66.35 345,214 +0.40(+0.61%)
Apr 11, 2006 66.09 66.32 65.81 65.95 432,080 +0.04(+0.06%)
Apr 10, 2006 66.46 66.47 65.66 65.91 363,828 -0.88(-1.32%)
Apr 07, 2006 67.49 67.65 66.74 66.79 581,740 -0.70(-1.04%)
Apr 06, 2006 67.67 68.15 67.35 67.49 296,005 -0.18(-0.26%)
Apr 05, 2006 67.49 67.97 67.49 67.67 329,703 +0.35(+0.51%)
Apr 04, 2006 67.63 67.83 66.98 67.32 428,656 +0.16(+0.24%)
Apr 03, 2006 68.89 69.15 67.09 67.16 468,880 -1.96(-2.84%)
Mar 31, 2006 69.59 69.64 68.15 69.13 488,029 -0.23(-0.34%)
Mar 30, 2006 70.06 70.11 68.82 69.36 422,987 -0.87(-1.24%)
Mar 29, 2006 69.03 70.23 69.01 70.23 280,279 +1.72(+2.51%)
Mar 28, 2006 67.26 68.87 67.07 68.51 577,247 +1.33(+1.98%)
Mar 27, 2006 67.76 67.76 66.67 67.18 382,014 -0.53(-0.79%)
Mar 24, 2006 68.43 68.47 67.68 67.72 434,433 -0.65(-0.96%)
Mar 23, 2006 68.24 68.49 67.80 68.37 319,754 +0.01(+0.01%)
Mar 22, 2006 68.10 68.60 67.96 68.36 377,414 +0.13(+0.19%)
Mar 21, 2006 68.83 69.28 67.67 68.23 419,456 -0.60(-0.87%)
Mar 20, 2006 69.36 69.49 68.24 68.83 425,019 -0.66(-0.96%)
Mar 17, 2006 68.71 69.65 68.32 69.49 792,699 +0.49(+0.70%)
Mar 16, 2006 63.51 69.81 68.94 69.01 411,754 +0.66(+0.97%)
Mar 15, 2006 66.98 68.39 66.88 68.34 744,987 +1.50(+2.24%)
Mar 14, 2006 66.97 67.02 66.37 66.85 624,852 -0.12(-0.18%)
Mar 13, 2006 67.68 68.10 66.68 66.97 275,893 -0.71(-1.05%)
Mar 10, 2006 67.07 67.82 66.60 67.68 535,847 +0.44(+0.65%)
Mar 09, 2006 66.84 67.48 66.54 67.24 306,489 +0.48(+0.71%)
Mar 08, 2006 66.46 66.76 65.43 66.76 302,744 +0.22(+0.32%)
Mar 07, 2006 67.01 67.01 66.23 66.55 244,121 -0.51(-0.77%)
Mar 06, 2006 66.60 67.35 66.46 67.06 418,814 +0.60(+0.90%)
Mar 03, 2006 67.18 67.18 66.10 66.46 415,605 -0.72(-1.07%)
Mar 02, 2006 67.77 67.77 67.08 67.18 252,037 -0.59(-0.87%)
Mar 01, 2006 67.58 67.77 66.65 67.77 205,181 +0.42(+0.62%)
Feb 28, 2006 67.52 67.40 66.73 67.35 350,991 -0.17(-0.25%)
Feb 27, 2006 67.73 68.01 66.82 67.52 185,070 -0.07(-0.10%)
Feb 24, 2006 67.44 67.75 67.12 67.58 403,196 -0.08(-0.12%)
Feb 23, 2006 67.88 67.96 66.86 67.67 275,786 -0.45(-0.66%)
Feb 22, 2006 66.46 68.22 66.00 68.12 562,592 +1.75(+2.63%)
Feb 21, 2006 65.45 66.64 65.44 66.37 434,112 -0.19(-0.28%)
Feb 17, 2006 65.81 66.56 65.48 66.56 550,503 +0.76(+1.15%)
Feb 16, 2006 65.90 66.00 65.51 65.80 496,373 +0.36(+0.56%)
Feb 15, 2006 64.92 65.57 64.59 65.43 498,405 +0.32(+0.49%)
Feb 14, 2006 64.97 65.39 63.87 65.12 368,642 -0.22(-0.34%)
Feb 13, 2006 65.29 65.53 65.06 65.34 151,372 -0.05(-0.07%)
Feb 10, 2006 65.43 66.06 65.24 65.39 208,605 -0.14(-0.21%)
Feb 09, 2006 65.29 65.76 65.02 65.53 374,526 +0.14(+0.21%)
Feb 08, 2006 65.51 65.57 64.51 65.39 152,121 -0.22(-0.33%)
Feb 07, 2006 66.14 66.28 65.55 65.60 251,609 -0.39(-0.59%)
Feb 06, 2006 66.11 66.42 65.66 66.00 227,219 -0.10(-0.16%)
Feb 03, 2006 66.74 66.75 65.43 66.10 365,754 -1.21(-1.79%)
Feb 02, 2006 67.87 68.00 67.11 67.30 324,247 -0.61(-0.89%)
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.