Macerich Co (NY: MAC )

9.175 -0.195 (-2.08%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 69.50 71.19 68.21 68.38 1,048,267 -0.41(-0.60%)
Jul 30, 2007 68.17 69.33 67.74 68.79 815,979 +0.42(+0.62%)
Jul 27, 2007 69.95 71.04 68.37 68.37 1,242,217 -2.62(-3.69%)
Jul 26, 2007 71.05 71.42 69.28 70.99 1,446,263 -1.15(-1.59%)
Jul 25, 2007 73.02 73.47 71.08 72.14 918,380 -0.36(-0.50%)
Jul 24, 2007 73.74 74.58 72.32 72.50 728,299 -1.49(-2.01%)
Jul 23, 2007 76.14 76.32 73.99 73.99 807,034 -1.10(-1.47%)
Jul 20, 2007 77.06 77.12 74.79 75.09 980,979 -2.05(-2.65%)
Jul 19, 2007 77.43 77.92 76.82 77.14 507,605 +0.32(+0.41%)
Jul 18, 2007 77.46 77.49 75.73 76.82 921,713 -0.89(-1.14%)
Jul 17, 2007 78.28 78.78 77.59 77.71 612,871 -0.57(-0.73%)
Jul 16, 2007 79.30 80.23 78.28 78.28 682,513 -0.91(-1.15%)
Jul 13, 2007 78.25 79.37 77.90 79.19 472,945 +0.92(+1.17%)
Jul 12, 2007 77.87 78.37 77.33 78.27 603,992 +0.79(+1.03%)
Jul 11, 2007 78.15 78.26 77.20 77.47 733,969 -0.54(-0.69%)
Jul 10, 2007 79.46 79.73 77.84 78.02 782,536 -1.91(-2.39%)
Jul 09, 2007 80.22 80.28 79.33 79.92 630,201 -0.10(-0.13%)
Jul 06, 2007 79.70 80.35 78.91 80.03 498,405 +0.44(+0.55%)
Jul 05, 2007 79.18 80.02 79.04 79.59 489,205 +0.99(+1.26%)
Jul 03, 2007 78.88 78.93 78.02 78.60 437,642 +0.07(+0.08%)
Jul 02, 2007 77.59 78.53 76.96 78.53 700,286 +1.49(+1.93%)
Jun 29, 2007 77.74 78.12 76.31 77.04 956,695 -0.30(-0.39%)
Jun 28, 2007 77.43 78.36 76.95 77.34 678,020 -0.21(-0.27%)
Jun 27, 2007 75.88 77.82 75.14 77.55 1,003,444 +1.67(+2.21%)
Jun 26, 2007 77.29 77.29 75.72 75.88 937,546 -0.90(-1.17%)
Jun 25, 2007 77.61 78.04 76.17 76.77 812,490 -0.91(-1.17%)
Jun 22, 2007 77.56 78.05 77.09 77.68 1,031,579 -0.19(-0.24%)
Jun 21, 2007 77.90 78.36 76.67 77.87 897,751 -0.03(-0.04%)
Jun 20, 2007 79.98 79.98 77.77 77.90 682,085 -2.05(-2.56%)
Jun 19, 2007 79.20 79.94 78.52 79.94 679,838 +0.52(+0.66%)
Jun 18, 2007 80.57 80.57 78.91 79.42 700,913 -0.92(-1.14%)
Jun 15, 2007 80.74 81.10 80.18 80.33 605,703 +0.21(+0.26%)
Jun 14, 2007 80.49 80.88 79.54 80.13 707,973 -0.36(-0.44%)
Jun 13, 2007 79.36 80.74 79.21 80.48 888,764 +1.54(+1.95%)
Jun 12, 2007 80.04 80.34 78.51 78.94 1,216,542 -1.74(-2.16%)
Jun 11, 2007 81.38 81.38 80.35 80.68 706,262 -0.93(-1.15%)
Jun 08, 2007 80.58 81.77 79.84 81.62 804,467 +1.45(+1.81%)
Jun 07, 2007 82.58 82.58 79.73 80.17 890,048 -2.41(-2.92%)
Jun 06, 2007 83.20 83.42 82.20 82.58 539,057 -0.58(-0.70%)
Jun 05, 2007 84.75 84.78 83.16 83.16 731,401 -1.59(-1.88%)
Jun 04, 2007 83.11 85.10 83.01 84.75 808,746 +1.19(+1.42%)
Jun 01, 2007 83.74 83.92 82.48 83.56 600,141 +0.18(+0.21%)
May 31, 2007 84.99 84.99 82.23 83.38 859,988 -0.01(-0.01%)
May 30, 2007 80.77 83.40 80.76 83.39 1,174,072 +2.64(+3.26%)
May 29, 2007 79.52 80.97 79.06 80.76 1,254,091 +2.16(+2.75%)
May 25, 2007 78.72 79.71 78.13 78.60 732,578 +0.32(+0.41%)
May 24, 2007 79.87 79.87 77.59 78.28 986,007 -1.67(-2.09%)
May 23, 2007 81.34 81.89 79.92 79.95 861,271 -1.19(-1.46%)
May 22, 2007 80.63 81.73 80.24 81.14 883,309 +0.99(+1.24%)
May 21, 2007 80.06 81.36 80.06 80.15 1,286,612 +0.08(+0.11%)
May 18, 2007 81.28 81.48 79.96 80.06 924,292 -0.84(-1.04%)
May 17, 2007 82.69 82.69 80.91 80.91 905,667 -2.11(-2.54%)
May 16, 2007 84.42 84.46 82.59 83.02 838,592 -1.40(-1.66%)
May 15, 2007 86.22 86.71 84.26 84.42 871,862 -1.80(-2.09%)
May 14, 2007 86.75 87.29 86.08 86.22 520,443 -0.74(-0.85%)
May 11, 2007 87.58 87.19 86.18 86.96 1,030,295 -0.15(-0.17%)
May 10, 2007 88.67 89.18 86.96 87.11 658,015 -1.43(-1.62%)
May 09, 2007 87.22 89.20 87.22 88.54 495,196 +1.33(+1.52%)
May 08, 2007 87.72 87.72 86.94 87.22 613,513 -0.83(-0.94%)
May 07, 2007 88.19 88.52 87.69 88.05 411,433 +0.40(+0.46%)
May 04, 2007 88.88 89.16 87.48 87.64 716,211 -1.33(-1.49%)
May 03, 2007 89.34 89.44 88.97 88.97 388,112 +0.01(+0.01%)
May 02, 2007 88.65 89.16 88.20 88.96 724,234 +0.39(+0.44%)
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.