Macerich Co (NY: MAC )

16.30 USD -0.39 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 62.70 62.97 62.21 62.68 474,870 -0.25(-0.40%)
Jun 29, 2005 62.91 63.40 62.78 62.93 456,256 +0.53(+0.85%)
Jun 28, 2005 62.40 62.49 61.56 62.40 474,014 +0.14(+0.23%)
Jun 27, 2005 62.54 62.70 62.11 62.26 292,902 -0.41(-0.66%)
Jun 24, 2005 62.89 63.10 61.79 62.67 391,535 -0.21(-0.34%)
Jun 23, 2005 62.41 63.26 62.41 62.88 796,764 +1.55(+2.53%)
Jun 22, 2005 61.46 61.58 61.13 61.33 285,200 +0.10(+0.17%)
Jun 21, 2005 61.93 62.11 61.14 61.23 282,097 -0.02(-0.03%)
Jun 20, 2005 61.09 61.67 60.97 61.25 178,758 +0.16(+0.26%)
Jun 17, 2005 60.85 61.18 60.67 61.09 237,274 +0.47(+0.77%)
Jun 16, 2005 60.76 60.76 60.20 60.62 167,419 -0.28(-0.46%)
Jun 15, 2005 60.74 60.90 60.17 60.90 260,595 +0.16(+0.26%)
Jun 14, 2005 59.97 60.75 59.97 60.74 212,990 +0.46(+0.76%)
Jun 13, 2005 60.19 60.38 59.87 60.28 190,419 +0.09(+0.16%)
Jun 10, 2005 60.48 60.85 60.01 60.19 115,213 -0.41(-0.68%)
Jun 09, 2005 60.30 60.67 60.02 60.60 208,283 +0.30(+0.50%)
Jun 08, 2005 59.23 60.57 59.23 60.30 380,303 +1.02(+1.72%)
Jun 07, 2005 58.70 59.45 58.43 59.28 228,181 +0.93(+1.60%)
Jun 06, 2005 58.10 58.54 58.10 58.35 219,409 +0.35(+0.60%)
Jun 03, 2005 58.38 59.45 57.84 58.00 359,335 -0.28(-0.48%)
Jun 02, 2005 58.61 58.80 57.82 58.28 317,828 -0.22(-0.38%)
Jun 01, 2005 58.93 58.97 57.93 58.51 661,010 -0.41(-0.70%)
May 31, 2005 57.77 59.10 57.77 58.92 952,522 +1.43(+2.49%)
May 27, 2005 57.02 57.49 56.62 57.49 258,135 +0.93(+1.65%)
May 26, 2005 56.46 57.26 56.46 56.55 299,642 +0.00(+0.00%)
May 25, 2005 57.96 57.96 56.42 56.55 204,646 -1.06(-1.83%)
May 24, 2005 59.17 59.17 57.16 57.61 466,205 -1.56(-2.64%)
May 23, 2005 58.98 59.55 58.80 59.17 197,585 -0.05(-0.08%)
May 20, 2005 58.75 59.22 58.44 59.22 291,618 +0.50(+0.84%)
May 19, 2005 57.40 58.82 57.40 58.72 253,962 +1.38(+2.41%)
May 18, 2005 57.49 57.49 56.51 57.34 405,121 -0.12(-0.21%)
May 17, 2005 56.79 57.61 56.54 57.46 282,311 +0.60(+1.05%)
May 16, 2005 56.09 56.87 56.04 56.86 221,763 +0.96(+1.72%)
May 13, 2005 56.46 56.74 55.72 55.90 224,544 -0.51(-0.91%)
May 12, 2005 56.45 56.97 56.27 56.41 293,116 -0.04(-0.07%)
May 11, 2005 56.07 56.45 55.61 56.45 258,241 +0.10(+0.18%)
May 10, 2005 56.35 56.78 55.90 56.35 349,707 +0.03(+0.05%)
May 09, 2005 55.20 56.41 55.20 56.32 315,795 +1.06(+1.91%)
May 06, 2005 55.53 55.68 54.97 55.26 177,688 -0.46(-0.82%)
May 05, 2005 55.32 55.86 55.03 55.72 332,484 +0.40(+0.73%)
May 04, 2005 54.68 55.35 54.22 55.32 364,042 +0.64(+1.18%)
May 03, 2005 55.25 55.44 54.61 54.68 349,600 -1.04(-1.86%)
May 02, 2005 56.55 56.55 55.29 55.71 315,474 -0.65(-1.16%)
Apr 29, 2005 55.53 56.37 54.82 56.37 357,838 +1.07(+1.93%)
Apr 28, 2005 55.65 55.65 55.18 55.30 98,418 -0.45(-0.80%)
Apr 27, 2005 55.15 55.81 54.93 55.75 152,334 +0.46(+0.83%)
Apr 26, 2005 54.87 55.32 54.48 55.29 240,163 +0.19(+0.34%)
Apr 25, 2005 54.08 55.11 54.04 55.11 368,107 +1.03(+1.90%)
Apr 22, 2005 53.85 54.17 53.66 54.08 290,014 +0.23(+0.43%)
Apr 21, 2005 53.77 54.02 53.33 53.84 177,260 +0.17(+0.31%)
Apr 20, 2005 53.56 54.13 53.28 53.68 197,693 -0.10(-0.19%)
Apr 19, 2005 53.14 53.78 53.14 53.78 221,548 +0.44(+0.82%)
Apr 18, 2005 52.67 53.34 52.22 53.34 266,585 +0.79(+1.49%)
Apr 15, 2005 52.84 53.04 52.28 52.55 204,646 -0.08(-0.16%)
Apr 14, 2005 52.49 52.91 52.04 52.64 369,283 -0.03(-0.05%)
Apr 13, 2005 52.21 52.96 52.21 52.67 328,740 +0.50(+0.95%)
Apr 12, 2005 51.41 52.36 51.19 52.17 372,921 +0.65(+1.27%)
Apr 11, 2005 51.51 51.71 51.13 51.52 269,474 +0.76(+1.49%)
Apr 08, 2005 51.18 51.21 50.51 50.76 320,931 -0.42(-0.82%)
Apr 07, 2005 50.80 51.18 50.60 51.18 268,190 +0.37(+0.74%)
Apr 06, 2005 50.85 50.99 50.48 50.81 242,730 +0.21(+0.42%)
Apr 05, 2005 50.62 50.69 50.31 50.59 173,195 +0.11(+0.22%)
Apr 04, 2005 50.57 50.67 49.83 50.48 277,497 -0.19(-0.37%)
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.