Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 60.27 60.98 59.95 60.70 390,466 +0.44(+0.73%)
Sep 29, 2005 58.96 60.27 58.42 60.27 333,447 +1.14(+1.93%)
Sep 28, 2005 58.96 59.28 58.53 59.12 385,117 +0.16(+0.27%)
Sep 27, 2005 58.89 59.11 58.46 58.97 310,554 +0.03(+0.05%)
Sep 26, 2005 58.53 59.17 58.38 58.94 245,298 +0.41(+0.70%)
Sep 23, 2005 58.53 58.84 57.67 58.53 377,521 +0.37(+0.64%)
Sep 22, 2005 57.72 58.42 56.91 58.15 442,028 +0.06(+0.10%)
Sep 21, 2005 58.80 59.12 57.90 58.10 373,242 -1.45(-2.43%)
Sep 20, 2005 59.92 60.29 59.20 59.55 281,563 -0.28(-0.47%)
Sep 19, 2005 60.53 60.56 59.64 59.83 167,953 -0.93(-1.54%)
Sep 16, 2005 60.30 60.76 60.07 60.76 345,963 +0.46(+0.76%)
Sep 15, 2005 60.81 60.85 60.26 60.30 259,205 -0.42(-0.69%)
Sep 14, 2005 61.23 61.45 60.24 60.72 374,740 -0.50(-0.81%)
Sep 13, 2005 61.61 61.68 61.15 61.22 201,544 -0.46(-0.74%)
Sep 12, 2005 62.07 62.07 61.48 61.68 477,973 +0.21(+0.33%)
Sep 09, 2005 61.32 61.90 61.31 61.47 171,270 +0.15(+0.24%)
Sep 08, 2005 60.81 61.56 60.81 61.32 342,219 +0.14(+0.23%)
Sep 07, 2005 61.73 61.73 61.04 61.18 414,321 -0.54(-0.88%)
Sep 06, 2005 61.23 61.99 61.20 61.72 471,661 +0.91(+1.49%)
Sep 02, 2005 61.09 61.81 60.43 60.82 289,907 -0.55(-0.90%)
Sep 01, 2005 60.84 62.89 60.58 61.37 377,842 +0.53(+0.88%)
Aug 31, 2005 59.60 60.85 59.60 60.84 536,061 +1.27(+2.13%)
Aug 30, 2005 59.80 60.00 59.36 59.56 217,484 -0.36(-0.61%)
Aug 29, 2005 59.03 60.17 58.72 59.93 286,056 +0.46(+0.77%)
Aug 26, 2005 19.11 60.78 59.47 59.47 235,884 -1.24(-2.05%)
Aug 25, 2005 60.76 61.27 60.25 60.71 173,944 +0.11(+0.19%)
Aug 24, 2005 59.76 61.09 59.76 60.60 265,944 +0.37(+0.62%)
Aug 23, 2005 60.38 60.76 59.91 60.23 213,954 +0.08(+0.14%)
Aug 22, 2005 60.09 60.40 59.83 60.14 159,716 +0.29(+0.48%)
Aug 19, 2005 60.13 60.27 59.41 59.85 334,089 -0.30(-0.50%)
Aug 18, 2005 60.39 60.40 59.90 60.15 288,516 -0.23(-0.39%)
Aug 17, 2005 61.15 61.36 59.64 60.39 342,005 -1.00(-1.63%)
Aug 16, 2005 61.32 61.86 61.14 61.39 282,740 +0.07(+0.11%)
Aug 15, 2005 60.67 61.75 60.63 61.32 383,512 +0.65(+1.08%)
Aug 12, 2005 59.98 61.01 59.74 60.67 257,172 +0.54(+0.90%)
Aug 11, 2005 59.12 60.27 58.95 60.12 232,140 +0.95(+1.61%)
Aug 10, 2005 59.41 60.33 58.84 59.17 359,549 +0.36(+0.62%)
Aug 09, 2005 58.96 59.83 58.33 58.81 487,280 +0.52(+0.90%)
Aug 08, 2005 61.09 61.22 57.88 58.28 553,392 -3.18(-5.17%)
Aug 05, 2005 64.13 64.14 61.19 61.46 583,559 -3.61(-5.55%)
Aug 04, 2005 66.09 66.10 65.01 65.07 341,898 -1.48(-2.22%)
Aug 03, 2005 66.03 66.58 65.75 66.55 273,326 +0.32(+0.48%)
Aug 02, 2005 65.47 66.28 65.18 66.23 363,935 +0.76(+1.16%)
Aug 01, 2005 65.72 65.89 65.20 65.47 202,935 -0.17(-0.26%)
Jul 29, 2005 65.29 65.67 65.06 65.64 236,098 +0.36(+0.56%)
Jul 28, 2005 64.24 65.41 64.24 65.28 255,247 +1.03(+1.60%)
Jul 27, 2005 64.32 64.38 63.70 64.25 294,293 -0.02(-0.03%)
Jul 26, 2005 63.57 64.35 63.57 64.27 163,674 +0.79(+1.25%)
Jul 25, 2005 63.14 63.55 62.99 63.47 197,800 +0.34(+0.53%)
Jul 22, 2005 63.06 63.42 62.96 63.14 208,177 +0.22(+0.34%)
Jul 21, 2005 64.13 64.37 62.63 62.92 394,103 -1.35(-2.09%)
Jul 20, 2005 63.84 64.43 63.39 64.27 391,214 +0.42(+0.66%)
Jul 19, 2005 63.14 63.94 63.01 63.85 188,065 +0.78(+1.23%)
Jul 18, 2005 62.63 63.35 62.46 63.07 423,308 +0.44(+0.70%)
Jul 15, 2005 62.44 62.77 62.13 62.63 346,391 +0.11(+0.18%)
Jul 14, 2005 64.27 64.27 62.50 62.52 599,499 -1.12(-1.76%)
Jul 13, 2005 63.99 64.06 63.46 63.64 476,154 -0.35(-0.54%)
Jul 12, 2005 64.22 64.34 63.93 63.99 352,168 -0.23(-0.36%)
Jul 11, 2005 64.03 64.44 63.94 64.22 454,224 +0.58(+0.91%)
Jul 08, 2005 63.20 64.00 63.08 63.64 572,754 +0.50(+0.78%)
Jul 07, 2005 62.91 63.32 62.69 63.14 310,554 +0.19(+0.30%)
Jul 06, 2005 63.16 63.37 62.95 62.96 539,592 -0.20(-0.31%)
Jul 05, 2005 62.77 63.47 62.77 63.15 703,266 +0.15(+0.24%)
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.