Macerich Co (NY: MAC )

9.150 -0.220 (-2.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 42.02 42.67 42.02 42.30 278,354 +0.28(+0.67%)
May 27, 2004 41.74 42.02 41.43 42.02 281,884 +0.69(+1.67%)
May 26, 2004 40.62 41.49 40.20 41.33 274,396 +0.85(+2.10%)
May 25, 2004 39.49 40.70 39.49 40.48 445,024 +1.11(+2.83%)
May 24, 2004 39.82 40.43 39.36 39.36 252,358 -0.27(-0.68%)
May 21, 2004 39.49 39.73 39.45 39.63 329,061 +0.29(+0.74%)
May 20, 2004 38.79 39.48 38.70 39.34 240,698 +1.01(+2.63%)
May 19, 2004 39.01 39.88 38.33 38.34 397,633 -1.14(-2.89%)
May 18, 2004 38.34 39.48 38.18 39.48 359,549 +0.93(+2.43%)
May 17, 2004 38.61 39.35 38.00 38.54 262,200 -0.07(-0.17%)
May 14, 2004 38.14 38.98 37.95 38.61 185,177 +0.56(+1.47%)
May 13, 2004 37.86 38.23 37.58 38.05 173,302 +0.19(+0.49%)
May 12, 2004 37.39 37.86 36.99 37.86 277,712 +0.57(+1.53%)
May 11, 2004 37.06 38.41 37.06 37.29 354,307 +0.13(+0.35%)
May 10, 2004 37.73 37.90 36.36 37.16 422,452 -0.89(-2.33%)
May 07, 2004 39.19 39.19 38.05 38.05 408,224 -1.37(-3.49%)
May 06, 2004 39.12 39.54 38.79 39.42 282,526 +0.36(+0.93%)
May 05, 2004 39.17 39.32 39.02 39.06 203,363 -0.11(-0.29%)
May 04, 2004 39.07 39.85 38.80 39.17 455,401 +0.19(+0.48%)
May 03, 2004 38.79 39.12 38.70 38.98 358,052 -0.16(-0.41%)
Apr 30, 2004 39.26 39.68 38.93 39.14 177,046 -0.29(-0.73%)
Apr 29, 2004 40.15 40.35 38.91 39.43 184,963 -0.83(-2.07%)
Apr 28, 2004 40.94 40.94 40.16 40.26 101,414 -0.52(-1.28%)
Apr 27, 2004 40.62 41.05 40.38 40.78 260,916 +0.13(+0.32%)
Apr 26, 2004 40.25 40.99 40.11 40.65 203,256 +0.40(+1.00%)
Apr 23, 2004 40.84 40.88 39.74 40.25 161,856 -0.45(-1.10%)
Apr 22, 2004 39.89 41.33 39.87 40.70 263,484 +0.79(+1.99%)
Apr 21, 2004 40.10 40.43 39.68 39.91 322,000 -0.20(-0.49%)
Apr 20, 2004 42.11 42.13 40.09 40.10 447,591 -2.00(-4.75%)
Apr 19, 2004 41.76 42.30 40.85 42.10 308,842 +0.53(+1.28%)
Apr 16, 2004 41.04 42.11 40.95 41.57 279,209 +0.55(+1.34%)
Apr 15, 2004 40.06 41.11 40.06 41.02 382,549 +1.01(+2.52%)
Apr 14, 2004 40.01 41.07 39.55 40.01 595,434 -0.47(-1.15%)
Apr 13, 2004 40.20 41.33 38.72 40.48 810,778 +0.28(+0.70%)
Apr 12, 2004 43.15 43.15 39.28 40.20 681,871 -3.19(-7.35%)
Apr 08, 2004 44.07 44.12 43.37 43.38 592,973 -0.27(-0.62%)
Apr 07, 2004 44.26 45.21 43.25 43.65 1,094,267 -0.84(-1.89%)
Apr 06, 2004 46.65 46.73 44.37 44.50 810,243 -2.90(-6.11%)
Apr 05, 2004 50.01 50.01 47.03 47.39 466,526 -2.56(-5.13%)
Apr 02, 2004 50.76 50.78 49.95 49.95 244,656 -0.80(-1.58%)
Apr 01, 2004 50.24 50.81 50.15 50.76 161,535 +0.37(+0.74%)
Mar 31, 2004 49.73 50.38 49.64 50.38 343,931 +0.70(+1.41%)
Mar 30, 2004 49.12 49.68 48.96 49.68 178,437 +0.56(+1.14%)
Mar 29, 2004 48.66 49.12 48.52 49.12 136,288 +0.65(+1.35%)
Mar 26, 2004 48.75 48.78 48.37 48.47 242,623 -0.14(-0.29%)
Mar 25, 2004 48.56 48.87 48.52 48.61 254,177 +0.19(+0.39%)
Mar 24, 2004 48.80 49.02 48.42 48.42 192,344 -0.37(-0.77%)
Mar 23, 2004 49.17 49.36 48.72 48.80 261,023 +0.19(+0.38%)
Mar 22, 2004 48.82 48.83 48.60 48.61 236,205 -0.31(-0.63%)
Mar 19, 2004 49.36 49.36 48.88 48.92 191,702 -0.44(-0.89%)
Mar 18, 2004 48.55 49.36 48.55 49.36 159,930 +0.80(+1.66%)
Mar 17, 2004 48.52 48.60 48.26 48.55 321,786 +0.27(+0.56%)
Mar 16, 2004 48.61 48.72 48.09 48.28 166,242 -0.21(-0.42%)
Mar 15, 2004 48.61 48.61 48.31 48.49 153,832 -0.12(-0.25%)
Mar 12, 2004 48.28 48.83 48.23 48.61 275,251 +0.47(+0.97%)
Mar 11, 2004 48.62 48.66 48.14 48.14 290,442 -0.47(-0.96%)
Mar 10, 2004 48.89 49.14 48.61 48.61 162,070 -0.28(-0.57%)
Mar 09, 2004 48.70 48.94 48.56 48.89 155,972 +0.25(+0.52%)
Mar 08, 2004 48.46 48.68 48.14 48.64 145,702 +0.27(+0.56%)
Mar 05, 2004 47.63 48.39 47.53 48.37 269,261 +0.74(+1.55%)
Mar 04, 2004 47.22 47.63 47.13 47.63 128,051 +0.41(+0.87%)
Mar 03, 2004 46.74 47.35 46.72 47.22 196,409 +0.50(+1.06%)
Mar 02, 2004 46.79 47.05 46.54 46.72 222,298 +0.03(+0.06%)
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.