Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 50.48 51.04 50.38 50.95 264,339 +0.42(+0.83%)
Aug 30, 2004 50.58 51.63 50.15 50.52 390,893 -0.06(-0.11%)
Aug 27, 2004 49.12 51.65 49.10 50.58 1,086,243 +1.71(+3.50%)
Aug 26, 2004 48.89 49.09 48.72 48.87 491,880 +0.04(+0.08%)
Aug 25, 2004 49.23 49.50 48.72 48.83 1,247,993 -0.39(-0.80%)
Aug 24, 2004 47.77 49.54 47.74 49.23 506,214 +1.55(+3.25%)
Aug 23, 2004 47.66 48.00 47.44 47.67 417,531 +0.02(+0.04%)
Aug 20, 2004 45.48 48.23 45.48 47.66 1,619,096 +2.71(+6.03%)
Aug 19, 2004 45.42 45.48 44.94 44.94 340,293 -0.48(-1.05%)
Aug 18, 2004 44.87 45.43 44.71 45.42 222,939 +0.04(+0.08%)
Aug 17, 2004 45.34 45.57 45.23 45.38 187,957 +0.28(+0.62%)
Aug 16, 2004 44.93 45.19 44.93 45.10 325,637 +0.22(+0.50%)
Aug 13, 2004 44.87 44.96 44.79 44.88 108,046 +0.11(+0.25%)
Aug 12, 2004 45.01 45.01 44.76 44.77 283,809 -0.34(-0.75%)
Aug 11, 2004 45.21 45.25 44.89 45.10 184,321 -0.09(-0.21%)
Aug 10, 2004 45.20 45.71 45.14 45.20 197,372 -0.05(-0.10%)
Aug 09, 2004 45.43 45.76 44.93 45.24 249,683 -0.14(-0.31%)
Aug 06, 2004 45.57 46.34 45.24 45.38 201,329 -0.19(-0.41%)
Aug 05, 2004 46.32 46.74 45.49 45.57 145,060 -0.75(-1.61%)
Aug 04, 2004 46.04 46.35 45.80 46.32 166,349 +0.14(+0.30%)
Aug 03, 2004 45.35 46.22 45.32 46.18 205,074 +0.84(+1.86%)
Aug 02, 2004 44.68 45.45 44.40 45.34 293,758 +0.56(+1.25%)
Jul 30, 2004 43.77 44.78 43.77 44.78 169,450 +0.92(+2.09%)
Jul 29, 2004 43.98 44.37 43.86 43.86 125,055 -0.06(-0.13%)
Jul 28, 2004 43.56 44.07 43.44 43.92 194,590 +0.26(+0.60%)
Jul 27, 2004 43.61 44.22 43.61 43.65 189,455 -0.14(-0.32%)
Jul 26, 2004 43.42 43.93 43.37 43.79 183,572 +0.23(+0.54%)
Jul 23, 2004 44.21 44.35 43.56 43.56 182,074 -0.64(-1.44%)
Jul 22, 2004 45.62 45.62 44.20 44.20 169,771 -1.51(-3.31%)
Jul 21, 2004 46.51 46.51 45.46 45.71 158,325 -0.56(-1.21%)
Jul 20, 2004 46.74 46.93 46.18 46.27 133,613 -0.36(-0.76%)
Jul 19, 2004 45.80 46.64 45.66 46.63 161,962 +1.02(+2.23%)
Jul 16, 2004 45.99 46.24 45.61 45.61 88,469 -0.22(-0.47%)
Jul 15, 2004 45.80 46.04 45.73 45.82 178,116 +0.15(+0.33%)
Jul 14, 2004 45.15 45.68 45.08 45.67 213,846 +0.59(+1.31%)
Jul 13, 2004 45.94 45.99 45.06 45.08 186,781 -0.86(-1.87%)
Jul 12, 2004 45.69 45.96 45.37 45.94 208,605 +0.44(+0.97%)
Jul 09, 2004 45.48 45.66 45.01 45.51 135,432 +0.26(+0.58%)
Jul 08, 2004 46.46 46.46 45.23 45.24 205,716 -1.12(-2.42%)
Jul 07, 2004 45.80 46.41 45.67 46.37 241,446 +0.63(+1.37%)
Jul 06, 2004 46.05 46.08 44.82 45.74 174,479 -0.30(-0.65%)
Jul 02, 2004 44.92 46.14 44.82 46.04 238,879 +1.36(+3.03%)
Jul 01, 2004 44.75 45.05 44.10 44.68 311,944 -0.07(-0.15%)
Jun 30, 2004 43.92 44.75 43.65 44.75 497,549 +0.90(+2.05%)
Jun 29, 2004 45.15 45.15 43.85 43.85 353,344 -1.38(-3.06%)
Jun 28, 2004 44.78 45.63 44.64 45.23 184,535 +0.64(+1.45%)
Jun 25, 2004 44.73 45.06 44.39 44.59 234,600 -0.05(-0.10%)
Jun 24, 2004 44.96 45.01 44.48 44.64 279,423 -0.28(-0.62%)
Jun 23, 2004 44.88 45.17 44.79 44.92 166,241 +0.04(+0.08%)
Jun 22, 2004 44.94 44.94 44.75 44.88 321,572 -0.07(-0.15%)
Jun 21, 2004 44.54 44.94 44.40 44.94 175,655 +0.73(+1.65%)
Jun 18, 2004 43.72 44.36 43.64 44.22 274,930 +0.50(+1.15%)
Jun 17, 2004 43.29 43.90 43.05 43.71 183,357 +0.43(+0.99%)
Jun 16, 2004 42.86 43.40 42.51 43.28 128,478 +0.43(+1.00%)
Jun 15, 2004 41.90 42.86 41.90 42.85 229,678 +1.07(+2.55%)
Jun 14, 2004 42.41 42.41 41.61 41.78 236,419 -0.62(-1.46%)
Jun 10, 2004 42.44 42.84 41.84 42.40 234,172 -0.03(-0.07%)
Jun 09, 2004 42.58 43.15 42.33 42.43 131,259 -0.38(-0.90%)
Jun 08, 2004 42.77 42.91 42.42 42.81 125,804 +0.11(+0.26%)
Jun 07, 2004 42.39 42.79 42.16 42.70 102,590 +0.36(+0.84%)
Jun 04, 2004 42.36 42.86 42.07 42.35 126,445 +0.22(+0.51%)
Jun 03, 2004 42.78 42.78 41.98 42.13 178,329 -0.55(-1.29%)
Jun 02, 2004 41.74 42.68 41.74 42.68 189,776 +0.90(+2.15%)
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.