Macerich Co (NY: MAC )

17.78 USD -0.27 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 66.93 68.05 66.75 67.84 686,364 +0.74(+1.10%)
Jan 30, 2006 67.08 67.21 66.72 67.10 273,861 +0.02(+0.03%)
Jan 27, 2006 66.19 67.29 66.23 67.08 500,758 +0.90(+1.36%)
Jan 26, 2006 66.65 66.65 65.86 66.18 437,001 +0.19(+0.28%)
Jan 25, 2006 65.90 66.37 65.57 66.00 410,256 +0.28(+0.43%)
Jan 24, 2006 65.39 65.74 65.18 65.72 371,958 +0.42(+0.64%)
Jan 23, 2006 65.12 65.33 64.88 65.29 298,465 +0.19(+0.29%)
Jan 20, 2006 65.43 65.46 65.01 65.11 482,358 -0.33(-0.50%)
Jan 19, 2006 64.81 65.43 64.81 65.43 703,480 +0.63(+0.97%)
Jan 18, 2006 65.06 65.37 64.69 64.81 515,094 -0.35(-0.53%)
Jan 17, 2006 65.43 65.43 64.95 65.15 714,498 -0.37(-0.57%)
Jan 13, 2006 65.02 66.12 65.00 65.53 3,641,282 -3.09(-4.51%)
Jan 12, 2006 68.77 68.92 68.33 68.62 252,143 -0.15(-0.22%)
Jan 11, 2006 68.71 69.12 68.27 68.77 330,451 +0.00(+0.00%)
Jan 10, 2006 66.93 68.80 66.88 68.77 865,229 +1.85(+2.77%)
Jan 09, 2006 66.54 66.98 66.26 66.92 294,079 +0.71(+1.07%)
Jan 06, 2006 65.72 66.21 65.22 66.21 225,507 +0.66(+1.01%)
Jan 05, 2006 64.40 65.55 64.37 65.55 241,874 +1.15(+1.79%)
Jan 04, 2006 64.55 64.72 63.75 64.40 168,595 -0.04(-0.06%)
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.