Macerich Co (NY: MAC )

13.71 +0.87 (+6.73%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 63.86 64.02 63.28 63.55 295,042 -0.22(-0.34%)
Nov 29, 2005 63.25 63.90 63.25 63.76 181,219 +0.70(+1.11%)
Nov 28, 2005 64.22 64.24 63.06 63.06 344,679 -1.05(-1.63%)
Nov 25, 2005 63.94 64.13 63.69 64.11 51,135 +0.10(+0.16%)
Nov 23, 2005 63.36 64.00 63.00 64.00 316,224 +0.41(+0.65%)
Nov 22, 2005 62.85 63.72 62.77 63.59 252,893 +0.75(+1.19%)
Nov 21, 2005 62.35 62.87 62.16 62.85 353,772 +0.44(+0.70%)
Nov 18, 2005 61.93 62.50 61.86 62.41 252,893 +0.53(+0.86%)
Nov 17, 2005 61.12 61.90 61.05 61.87 390,893 +0.77(+1.25%)
Nov 16, 2005 61.09 61.31 60.96 61.11 396,028 +0.05(+0.08%)
Nov 15, 2005 61.23 61.53 60.85 61.06 442,563 -0.08(-0.14%)
Nov 14, 2005 61.11 61.23 60.67 61.14 443,526 -0.02(-0.03%)
Nov 11, 2005 60.09 61.17 59.98 61.16 497,336 +1.26(+2.11%)
Nov 10, 2005 58.58 59.98 58.42 59.90 581,633 +0.76(+1.28%)
Nov 09, 2005 58.15 59.23 58.15 59.14 432,080 +1.00(+1.72%)
Nov 08, 2005 58.42 58.61 57.14 58.14 506,643 -0.84(-1.43%)
Nov 07, 2005 58.11 58.98 57.96 58.98 205,395 +0.89(+1.53%)
Nov 04, 2005 58.34 58.35 57.12 58.10 341,898 -0.24(-0.42%)
Nov 03, 2005 59.33 59.81 58.23 58.34 477,545 -0.84(-1.42%)
Nov 02, 2005 57.96 59.18 57.49 59.18 447,377 +1.27(+2.20%)
Nov 01, 2005 58.42 58.43 56.79 57.91 723,592 -2.17(-3.61%)
Oct 31, 2005 59.82 60.25 59.59 60.08 349,493 +0.25(+0.42%)
Oct 28, 2005 58.55 59.97 58.50 59.83 549,112 +1.51(+2.60%)
Oct 27, 2005 58.79 58.84 57.65 58.31 569,117 -0.47(-0.80%)
Oct 26, 2005 59.60 59.97 58.14 58.78 513,810 -0.82(-1.38%)
Oct 25, 2005 59.78 60.18 58.79 59.60 462,675 -0.32(-0.53%)
Oct 24, 2005 59.00 60.43 58.82 59.92 357,731 +1.10(+1.88%)
Oct 21, 2005 58.14 59.00 58.00 58.82 386,935 +0.81(+1.40%)
Oct 20, 2005 58.52 58.70 57.82 58.00 633,945 -0.52(-0.89%)
Oct 19, 2005 58.40 58.59 57.42 58.53 419,563 +0.13(+0.22%)
Oct 18, 2005 58.61 58.61 58.03 58.40 745,522 -0.21(-0.35%)
Oct 17, 2005 58.42 58.70 57.12 58.60 802,220 +0.04(+0.06%)
Oct 14, 2005 57.58 58.73 57.48 58.56 462,033 +1.46(+2.55%)
Oct 13, 2005 56.39 57.68 56.39 57.11 450,694 +0.17(+0.30%)
Oct 12, 2005 57.98 57.98 56.19 56.94 532,317 -1.05(-1.81%)
Oct 11, 2005 57.69 58.39 57.44 57.98 589,229 +0.30(+0.52%)
Oct 10, 2005 58.61 58.81 57.43 57.69 237,168 -0.82(-1.41%)
Oct 07, 2005 59.08 59.17 57.96 58.51 577,033 -0.87(-1.46%)
Oct 06, 2005 59.33 59.69 58.50 59.38 571,471 +0.05(+0.08%)
Oct 05, 2005 60.15 60.15 59.22 59.33 406,512 -0.92(-1.52%)
Oct 04, 2005 61.44 61.55 60.25 60.25 796,443 -1.20(-1.95%)
Oct 03, 2005 60.62 61.44 60.29 61.44 626,136 +0.74(+1.22%)
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%)
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.