Macerich Co (NY: MAC )

12.70 -0.28 (-2.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.15 38.34 37.84 38.34 488,543 +0.13(+0.34%)
Jul 28, 2006 37.95 38.45 37.95 38.21 492,717 +0.42(+1.10%)
Jul 27, 2006 37.90 38.33 37.77 37.80 406,392 +0.01(+0.01%)
Jul 26, 2006 37.66 37.88 37.42 37.79 472,037 +0.17(+0.45%)
Jul 25, 2006 37.40 37.69 37.27 37.62 314,565 +0.25(+0.68%)
Jul 24, 2006 37.13 37.40 36.97 37.37 361,807 +0.46(+1.26%)
Jul 21, 2006 37.57 37.57 36.86 36.91 486,456 -0.66(-1.77%)
Jul 20, 2006 37.82 37.88 37.32 37.57 405,254 -0.14(-0.38%)
Jul 19, 2006 37.16 37.71 37.16 37.71 740,689 +0.42(+1.13%)
Jul 18, 2006 37.36 37.64 37.00 37.29 478,298 -0.07(-0.18%)
Jul 17, 2006 37.42 37.58 37.10 37.36 447,373 -0.06(-0.17%)
Jul 14, 2006 37.60 37.61 37.05 37.42 525,540 -0.28(-0.74%)
Jul 13, 2006 37.95 38.21 37.63 37.70 771,424 -0.47(-1.24%)
Jul 12, 2006 37.96 38.18 37.77 38.18 370,344 +0.14(+0.36%)
Jul 11, 2006 37.92 38.08 37.61 38.04 246,264 +0.12(+0.31%)
Jul 10, 2006 37.49 38.04 37.49 37.92 311,719 +0.46(+1.24%)
Jul 07, 2006 37.79 37.89 37.35 37.46 640,514 -0.33(-0.88%)
Jul 06, 2006 37.78 37.94 37.58 37.79 343,403 +0.00(+0.00%)
Jul 05, 2006 37.40 37.90 37.01 37.79 837,639 +0.32(+0.84%)
Jul 03, 2006 36.94 37.50 36.82 37.48 650,379 +0.47(+1.28%)
Jun 30, 2006 36.68 37.00 36.53 37.00 1,514,201 +0.28(+0.76%)
Jun 29, 2006 36.35 36.72 36.27 36.72 957,925 +0.50(+1.38%)
Jun 28, 2006 36.27 36.43 36.02 36.22 845,418 -0.03(-0.09%)
Jun 27, 2006 36.25 36.49 36.11 36.25 390,835 +0.00(+0.00%)
Jun 26, 2006 36.03 36.25 35.97 36.25 535,216 +0.35(+0.98%)
Jun 23, 2006 35.99 36.10 35.79 35.90 498,599 -0.17(-0.47%)
Jun 22, 2006 36.37 36.37 35.93 36.07 383,246 -0.38(-1.06%)
Jun 21, 2006 36.13 36.48 35.90 36.45 426,693 +0.40(+1.11%)
Jun 20, 2006 36.47 36.48 35.95 36.05 749,227 -0.49(-1.34%)
Jun 19, 2006 36.92 36.92 36.44 36.54 453,634 -0.38(-1.03%)
Jun 16, 2006 37.16 37.16 36.52 36.92 677,510 +0.04(+0.11%)
Jun 15, 2006 36.71 36.92 36.49 36.88 633,494 +0.27(+0.75%)
Jun 14, 2006 36.79 36.92 36.46 36.61 596,497 -0.18(-0.50%)
Jun 13, 2006 36.95 37.31 36.58 36.79 710,902 -0.24(-0.65%)
Jun 12, 2006 37.40 37.45 36.76 37.03 422,139 -0.49(-1.31%)
Jun 09, 2006 37.24 37.71 37.10 37.52 358,961 +0.38(+1.04%)
Jun 08, 2006 37.00 37.45 36.64 37.14 630,648 -0.17(-0.45%)
Jun 07, 2006 36.77 37.52 36.45 37.31 621,162 +0.53(+1.45%)
Jun 06, 2006 37.45 37.48 36.63 36.77 646,775 -0.65(-1.73%)
Jun 05, 2006 37.55 38.38 37.34 37.42 561,778 -0.13(-0.35%)
Jun 02, 2006 37.17 37.73 37.03 37.55 629,699 +0.52(+1.39%)
Jun 01, 2006 36.50 37.04 36.42 37.04 638,996 +0.72(+1.97%)
May 31, 2006 36.37 36.51 35.78 36.32 692,688 +0.09(+0.26%)
May 30, 2006 36.65 36.71 36.23 36.23 583,596 -0.42(-1.15%)
May 26, 2006 36.43 36.76 36.34 36.65 619,264 +0.26(+0.71%)
May 25, 2006 35.93 36.63 35.93 36.39 770,855 +0.60(+1.68%)
May 24, 2006 35.84 36.19 35.37 35.79 659,486 -0.22(-0.61%)
May 23, 2006 36.42 36.72 36.00 36.01 841,054 -0.19(-0.52%)
May 22, 2006 36.37 36.37 35.73 36.20 531,232 -0.40(-1.09%)
May 19, 2006 36.68 36.89 36.29 36.60 1,202,481 -0.03(-0.09%)
May 18, 2006 36.56 36.98 36.55 36.63 521,556 +0.08(+0.22%)
May 17, 2006 37.29 37.45 36.55 36.55 526,678 -1.33(-3.51%)
May 16, 2006 37.93 38.09 37.84 37.88 449,270 -0.05(-0.14%)
May 15, 2006 37.32 37.95 36.87 37.93 586,821 +0.62(+1.65%)
May 12, 2006 37.77 37.77 37.07 37.32 514,726 -0.59(-1.54%)
May 11, 2006 38.83 38.84 37.69 37.90 714,317 -0.98(-2.51%)
May 10, 2006 38.95 39.05 38.74 38.88 499,547 -0.04(-0.11%)
May 09, 2006 38.79 39.35 38.34 38.92 403,167 -0.06(-0.15%)
May 08, 2006 38.95 39.12 38.81 38.98 445,476 -0.05(-0.14%)
May 05, 2006 38.42 39.33 38.42 39.03 479,247 +0.82(+2.14%)
May 04, 2006 37.74 38.43 37.64 38.21 580,940 +0.48(+1.27%)
May 03, 2006 37.85 38.04 37.57 37.73 493,476 -0.12(-0.31%)
May 02, 2006 38.16 38.16 37.09 37.85 1,248,395 -0.48(-1.26%)
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.