Macerich Co (NY: MAC )

9.315 -0.125 (-1.32%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 28.98 29.10 28.79 28.96 195,874 -0.06(-0.19%)
Sep 27, 2002 29.01 29.16 28.93 29.02 100,130 +0.00(+0.00%)
Sep 26, 2002 28.74 29.02 28.63 29.02 98,418 +0.41(+1.44%)
Sep 25, 2002 28.93 28.93 28.37 28.60 130,404 -0.14(-0.49%)
Sep 24, 2002 28.93 28.98 28.60 28.74 163,781 -0.12(-0.42%)
Sep 23, 2002 28.84 28.98 28.77 28.87 90,823 +0.04(+0.13%)
Sep 20, 2002 28.87 28.98 28.56 28.83 223,474 +0.06(+0.19%)
Sep 19, 2002 28.88 28.88 28.60 28.77 150,730 +0.01(+0.03%)
Sep 18, 2002 28.88 28.88 28.65 28.76 214,916 +0.03(+0.10%)
Sep 17, 2002 28.71 28.91 28.65 28.74 196,088 +0.12(+0.42%)
Sep 16, 2002 28.93 29.07 28.56 28.61 76,274 -0.27(-0.94%)
Sep 13, 2002 28.70 28.93 28.62 28.88 99,488 +0.22(+0.78%)
Sep 12, 2002 28.70 28.79 28.60 28.66 286,270 -0.04(-0.13%)
Sep 11, 2002 28.79 28.96 28.69 28.70 100,772 +0.00(+0.00%)
Sep 10, 2002 28.74 28.78 28.57 28.70 94,567 +0.06(+0.20%)
Sep 09, 2002 28.60 28.75 28.51 28.64 270,972 +0.04(+0.13%)
Sep 06, 2002 28.65 28.81 28.45 28.60 48,888 +0.05(+0.16%)
Sep 05, 2002 28.60 28.76 28.51 28.56 57,232 -0.09(-0.33%)
Sep 04, 2002 28.56 28.74 28.50 28.65 368,000 +0.23(+0.82%)
Sep 03, 2002 28.44 28.50 28.40 28.42 103,981 -0.07(-0.26%)
Aug 30, 2002 28.58 28.88 28.49 28.49 243,051 -0.11(-0.39%)
Aug 29, 2002 28.49 28.70 28.37 28.60 197,158 +0.12(+0.43%)
Aug 28, 2002 28.02 28.50 27.90 28.48 92,963 +0.44(+1.57%)
Aug 27, 2002 28.42 28.48 27.85 28.04 588,266 -0.47(-1.64%)
Aug 26, 2002 28.32 28.59 28.04 28.51 290,656 +0.23(+0.83%)
Aug 23, 2002 28.37 28.79 28.28 28.28 262,093 -0.68(-2.36%)
Aug 22, 2002 28.98 29.17 28.91 28.96 185,498 -0.02(-0.06%)
Aug 21, 2002 28.79 29.02 28.79 28.98 163,032 +0.19(+0.65%)
Aug 20, 2002 28.72 28.88 28.65 28.79 55,093 -0.19(-0.65%)
Aug 16, 2002 28.80 29.05 28.70 28.98 238,665 +0.41(+1.44%)
Aug 15, 2002 28.51 28.59 28.31 28.57 124,200 +0.11(+0.39%)
Aug 14, 2002 28.29 28.63 28.29 28.45 133,400 +0.18(+0.63%)
Aug 13, 2002 28.74 29.20 28.28 28.28 113,716 -0.47(-1.63%)
Aug 12, 2002 28.56 28.74 28.31 28.74 566,978 +0.32(+1.12%)
Aug 07, 2002 27.89 28.46 27.89 28.43 96,493 +0.56(+2.01%)
Aug 06, 2002 27.82 28.07 27.67 27.87 140,353 +0.09(+0.34%)
Aug 05, 2002 27.78 27.86 27.50 27.77 89,539 -0.10(-0.37%)
Aug 02, 2002 28.14 28.18 27.33 27.88 129,870 -0.21(-0.77%)
Aug 01, 2002 27.96 28.31 27.85 28.09 180,042 +0.14(+0.50%)
Jul 31, 2002 28.11 28.35 27.76 27.95 157,042 -0.19(-0.66%)
Jul 30, 2002 27.83 28.74 27.67 28.14 470,056 +0.40(+1.45%)
Jul 29, 2002 26.36 27.82 26.36 27.73 255,782 +1.56(+5.96%)
Jul 26, 2002 25.89 26.30 25.80 26.17 360,405 +0.38(+1.49%)
Jul 25, 2002 25.27 26.01 24.96 25.79 419,563 +0.50(+2.00%)
Jul 24, 2002 24.58 25.47 23.60 25.29 397,633 +0.37(+1.50%)
Jul 23, 2002 25.85 26.03 24.91 24.91 335,265 -0.93(-3.62%)
Jul 22, 2002 26.17 26.73 25.29 25.85 242,195 -0.33(-1.25%)
Jul 19, 2002 26.60 26.60 25.47 26.17 154,902 -0.93(-3.45%)
Jul 17, 2002 27.34 27.39 26.78 27.11 194,163 -0.33(-1.19%)
Jul 12, 2002 27.72 28.28 27.44 27.44 144,846 -0.19(-0.68%)
Jul 11, 2002 27.95 27.95 27.16 27.62 319,219 -0.36(-1.27%)
Jul 10, 2002 28.15 28.44 27.88 27.98 129,870 -0.36(-1.25%)
Jul 09, 2002 28.23 28.33 28.23 28.33 62,902 +0.10(+0.36%)
Jul 08, 2002 28.56 28.56 28.23 28.23 71,353 -0.33(-1.15%)
Jul 05, 2002 28.19 28.68 28.16 28.56 31,986 +0.37(+1.33%)
Jul 04, 2002 28.42 28.42 28.14 28.18 217,270 +0.00(+0.00%)
Jul 03, 2002 28.42 28.42 28.14 28.18 217,270 -0.23(-0.82%)
Jul 02, 2002 28.70 28.79 28.39 28.42 189,563 -0.56(-1.94%)
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.