Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 69.63 69.84 69.06 69.79 313,656 +0.30(+0.43%)
Aug 30, 2006 68.61 69.49 68.52 69.49 139,498 +0.98(+1.43%)
Aug 29, 2006 68.89 68.89 67.81 68.51 172,126 -0.21(-0.30%)
Aug 28, 2006 67.72 68.77 67.61 68.72 164,851 +0.94(+1.39%)
Aug 25, 2006 68.19 68.29 67.39 67.77 190,953 -0.51(-0.75%)
Aug 24, 2006 67.98 68.29 67.58 68.29 158,967 +0.40(+0.59%)
Aug 23, 2006 68.45 68.45 67.73 67.88 290,656 -0.50(-0.72%)
Aug 22, 2006 67.55 68.38 67.49 68.38 326,386 +0.82(+1.22%)
Aug 21, 2006 67.30 67.69 67.10 67.56 144,632 +0.09(+0.14%)
Aug 18, 2006 67.18 67.46 66.98 67.46 203,256 +0.28(+0.42%)
Aug 17, 2006 67.16 67.44 67.01 67.18 291,833 +0.25(+0.38%)
Aug 16, 2006 67.15 67.15 66.53 66.93 358,052 -0.08(-0.13%)
Aug 15, 2006 67.29 67.30 66.84 67.01 276,321 +0.62(+0.93%)
Aug 14, 2006 66.04 66.67 65.98 66.40 298,358 +0.59(+0.89%)
Aug 11, 2006 66.18 66.18 65.31 65.81 197,265 -0.53(-0.80%)
Aug 10, 2006 65.90 66.43 65.31 66.34 166,777 +0.24(+0.37%)
Aug 09, 2006 66.37 66.51 65.59 66.10 281,242 +0.05(+0.07%)
Aug 08, 2006 66.86 67.12 65.87 66.05 413,145 -0.81(-1.22%)
Aug 07, 2006 67.09 67.09 66.54 66.86 506,750 -0.23(-0.35%)
Aug 04, 2006 66.37 67.11 66.27 67.10 290,228 +1.44(+2.19%)
Aug 03, 2006 65.61 65.67 64.31 65.66 744,346 -0.80(-1.21%)
Aug 02, 2006 67.28 67.32 65.94 66.46 683,797 -0.58(-0.86%)
Aug 01, 2006 67.96 67.96 66.28 67.04 500,438 -0.96(-1.42%)
Jul 31, 2006 67.66 68.01 67.12 68.01 275,465 +0.23(+0.34%)
Jul 28, 2006 67.30 68.19 67.30 67.77 277,819 +0.74(+1.10%)
Jul 27, 2006 67.21 67.99 66.99 67.03 229,144 +0.01(+0.01%)
Jul 26, 2006 66.79 67.17 66.37 67.02 266,158 +0.30(+0.45%)
Jul 25, 2006 66.32 66.84 66.10 66.72 177,367 +0.45(+0.68%)
Jul 24, 2006 65.86 66.32 65.57 66.28 204,005 +0.82(+1.26%)
Jul 21, 2006 66.63 66.63 65.37 65.45 274,289 -1.18(-1.77%)
Jul 20, 2006 67.07 67.18 66.18 66.63 228,502 -0.25(-0.38%)
Jul 19, 2006 65.90 66.88 65.90 66.88 417,638 +0.75(+1.13%)
Jul 18, 2006 66.27 66.75 65.62 66.14 269,689 -0.12(-0.18%)
Jul 17, 2006 66.37 66.64 65.79 66.26 252,251 -0.11(-0.17%)
Jul 14, 2006 66.69 66.71 65.72 66.37 296,326 -0.50(-0.74%)
Jul 13, 2006 67.30 67.76 66.74 66.86 434,968 -0.84(-1.24%)
Jul 12, 2006 67.32 67.71 66.99 67.71 208,819 +0.24(+0.36%)
Jul 11, 2006 67.26 67.53 66.71 67.46 138,856 +0.21(+0.31%)
Jul 10, 2006 66.48 67.46 66.48 67.26 175,763 +0.82(+1.24%)
Jul 07, 2006 67.01 67.19 66.25 66.43 361,154 -0.59(-0.88%)
Jul 06, 2006 67.01 67.29 66.65 67.02 193,628 +0.00(+0.00%)
Jul 05, 2006 66.33 67.22 65.64 67.02 472,303 +0.56(+0.84%)
Jul 03, 2006 65.52 66.50 65.29 66.46 366,717 +0.84(+1.28%)
Jun 30, 2006 65.06 65.62 64.78 65.62 853,783 +0.50(+0.76%)
Jun 29, 2006 64.47 65.13 64.33 65.13 540,126 +0.89(+1.38%)
Jun 28, 2006 64.32 64.61 63.88 64.24 476,689 -0.06(-0.09%)
Jun 27, 2006 64.29 64.71 64.04 64.29 220,372 +0.00(+0.00%)
Jun 26, 2006 63.89 64.29 63.80 64.29 301,782 +0.63(+0.98%)
Jun 23, 2006 63.84 64.02 63.47 63.67 281,135 -0.30(-0.47%)
Jun 22, 2006 64.50 64.51 63.71 63.97 216,093 -0.68(-1.06%)
Jun 21, 2006 64.08 64.70 63.67 64.65 240,591 +0.71(+1.11%)
Jun 20, 2006 64.69 64.70 63.75 63.94 422,452 -0.87(-1.34%)
Jun 19, 2006 65.48 65.48 64.63 64.81 255,782 -0.67(-1.03%)
Jun 16, 2006 65.90 65.90 64.77 65.48 382,014 +0.07(+0.11%)
Jun 15, 2006 65.11 65.47 64.71 65.41 357,196 +0.49(+0.75%)
Jun 14, 2006 65.25 65.47 64.67 64.92 336,335 -0.33(-0.50%)
Jun 13, 2006 65.53 66.16 64.87 65.25 400,842 -0.43(-0.65%)
Jun 12, 2006 66.32 66.42 65.19 65.68 238,023 -0.87(-1.31%)
Jun 09, 2006 66.05 66.87 65.80 66.55 202,400 +0.68(+1.04%)
Jun 08, 2006 65.62 66.42 64.98 65.86 355,591 -0.30(-0.45%)
Jun 07, 2006 65.22 66.55 64.64 66.16 350,242 +0.94(+1.45%)
Jun 06, 2006 66.42 66.46 64.97 65.22 364,684 -1.15(-1.73%)
Jun 05, 2006 66.60 68.07 66.23 66.37 316,758 -0.23(-0.35%)
Jun 02, 2006 65.93 66.91 65.67 66.60 355,056 +0.92(+1.39%)
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.