Macerich Co (NY: MAC )

16.59 USD -0.15 (-0.90%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 52.05 53.02 51.24 51.72 1,343,505 -1.24(-2.35%)
Jul 30, 2008 54.19 54.19 51.53 52.96 1,468,221 -0.16(-0.30%)
Jul 29, 2008 53.12 53.46 51.32 53.12 1,547,624 +1.85(+3.61%)
Jul 28, 2008 52.06 53.21 51.06 51.27 1,642,399 -0.79(-1.51%)
Jul 25, 2008 52.73 53.49 51.51 52.06 1,263,902 -0.03(-0.05%)
Jul 24, 2008 55.38 55.38 51.44 52.09 1,666,269 -3.86(-6.90%)
Jul 23, 2008 54.30 56.70 53.38 55.95 2,234,688 +1.59(+2.92%)
Jul 22, 2008 51.13 54.65 50.77 54.36 2,224,736 +2.81(+5.46%)
Jul 21, 2008 53.12 53.12 51.38 51.54 1,648,528 -1.38(-2.61%)
Jul 18, 2008 51.60 53.15 48.16 52.93 1,270,163 -0.77(-1.43%)
Jul 17, 2008 52.96 53.96 51.76 53.69 1,662,179 +1.18(+2.24%)
Jul 16, 2008 49.55 52.70 48.61 52.52 1,440,392 +2.96(+5.98%)
Jul 15, 2008 50.14 51.38 48.55 49.55 1,498,320 -0.95(-1.89%)
Jul 14, 2008 54.27 54.79 50.43 50.51 1,808,677 -3.23(-6.02%)
Jul 11, 2008 52.48 55.01 52.07 53.74 1,285,234 +0.39(+0.74%)
Jul 10, 2008 52.72 53.81 52.07 53.35 1,778,471 +0.71(+1.35%)
Jul 09, 2008 56.46 56.46 52.31 52.64 1,325,369 -4.11(-7.25%)
Jul 08, 2008 54.19 57.40 53.53 56.75 2,339,266 +2.49(+4.58%)
Jul 07, 2008 57.01 57.01 54.02 54.26 1,234,850 -1.92(-3.41%)
Jul 04, 2008 56.77 57.37 55.97 56.18 438,624 +0.00(+0.00%)
Jul 03, 2008 56.77 57.37 55.97 56.18 438,624 -0.47(-0.83%)
Jul 02, 2008 58.02 58.19 56.63 56.65 576,869 -1.45(-2.49%)
Jul 01, 2008 57.67 58.21 56.46 58.10 805,659 +0.02(+0.03%)
Jun 30, 2008 57.14 58.66 56.57 58.08 1,026,258 +0.03(+0.05%)
Jun 27, 2008 59.61 59.97 57.49 58.05 1,018,820 -1.30(-2.19%)
Jun 26, 2008 59.63 60.65 59.13 59.35 845,540 -1.76(-2.88%)
Jun 25, 2008 60.53 61.65 60.26 61.11 816,237 +0.80(+1.33%)
Jun 24, 2008 60.34 61.05 59.73 60.30 874,026 -0.11(-0.19%)
Jun 23, 2008 61.86 62.50 60.41 60.41 770,012 -1.45(-2.34%)
Jun 20, 2008 62.58 63.36 61.36 61.86 996,662 -1.42(-2.25%)
Jun 19, 2008 62.21 63.30 61.70 63.28 900,540 +1.24(+2.00%)
Jun 18, 2008 61.87 62.52 61.69 62.04 1,442,584 -0.71(-1.13%)
Jun 17, 2008 65.18 65.25 62.63 62.75 792,222 -1.73(-2.68%)
Jun 16, 2008 62.62 64.48 62.49 64.48 425,692 +1.62(+2.57%)
Jun 13, 2008 62.44 63.27 61.78 62.86 697,773 +0.64(+1.02%)
Jun 12, 2008 62.57 63.29 61.22 62.23 711,008 +0.23(+0.38%)
Jun 11, 2008 63.09 63.57 61.98 61.99 606,374 -1.34(-2.11%)
Jun 10, 2008 62.98 63.70 61.70 63.33 881,125 +0.41(+0.65%)
Jun 09, 2008 65.15 65.77 62.81 62.92 711,254 -2.00(-3.08%)
Jun 06, 2008 67.15 67.41 64.34 64.92 863,023 -3.10(-4.56%)
Jun 05, 2008 66.80 68.02 66.79 68.02 848,653 +1.41(+2.12%)
Jun 04, 2008 65.58 67.16 65.40 66.61 703,042 +0.70(+1.06%)
Jun 03, 2008 66.45 66.57 65.13 65.91 677,524 +0.06(+0.09%)
Jun 02, 2008 66.82 66.82 65.45 65.86 829,621 -1.01(-1.51%)
May 30, 2008 67.03 67.30 66.02 66.86 813,073 -0.16(-0.24%)
May 29, 2008 65.64 67.15 65.60 67.02 737,148 +1.38(+2.11%)
May 28, 2008 66.70 66.72 65.34 65.64 604,214 -0.44(-0.66%)
May 27, 2008 65.94 66.72 65.38 66.08 427,386 +0.67(+1.03%)
May 26, 2008 65.87 66.20 65.12 65.41 0 +0.00(+0.00%)
May 23, 2008 65.87 66.20 65.12 65.41 644,919 -0.75(-1.13%)
May 22, 2008 67.84 68.34 65.87 66.15 965,769 -1.69(-2.49%)
May 21, 2008 68.30 69.24 67.04 67.85 1,495,025 -0.62(-0.90%)
May 20, 2008 68.91 69.29 67.94 68.46 761,195 -0.62(-0.89%)
May 19, 2008 69.02 69.31 68.68 69.08 824,554 +0.15(+0.22%)
May 16, 2008 68.90 69.11 68.46 68.93 722,069 -0.01(-0.01%)
May 15, 2008 68.49 69.48 68.33 68.94 840,031 -0.23(-0.34%)
May 14, 2008 69.16 69.44 68.84 69.17 1,126,570 +0.07(+0.09%)
May 13, 2008 68.89 69.64 68.34 69.11 497,867 +0.12(+0.18%)
May 12, 2008 68.74 69.72 68.38 68.99 653,365 +0.61(+0.89%)
May 09, 2008 68.24 69.19 67.39 68.38 668,410 -0.51(-0.75%)
May 08, 2008 67.95 69.64 67.72 68.89 833,593 +1.32(+1.95%)
May 07, 2008 70.22 70.43 67.54 67.58 920,024 -2.24(-3.21%)
May 06, 2008 69.54 69.95 68.85 69.82 931,295 -0.11(-0.16%)
May 05, 2008 69.30 70.52 69.31 69.93 764,180 -0.32(-0.45%)
May 02, 2008 71.04 71.51 69.87 70.25 872,113 -0.20(-0.28%)
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.