Macerich Co (NY: MAC )

8.545 -0.185 (-2.12%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 34.81 35.63 34.81 35.29 382,014 +0.47(+1.34%)
Sep 29, 2003 34.68 35.00 34.77 34.82 108,688 +0.14(+0.40%)
Sep 26, 2003 34.82 35.11 34.61 34.68 211,921 -0.09(-0.27%)
Sep 25, 2003 34.46 34.79 34.32 34.77 245,726 +0.37(+1.09%)
Sep 24, 2003 34.47 34.60 34.40 34.40 166,242 -0.09(-0.27%)
Sep 23, 2003 34.12 34.59 34.30 34.49 302,103 +0.37(+1.10%)
Sep 22, 2003 34.40 34.59 34.11 34.12 224,009 -0.28(-0.82%)
Sep 19, 2003 34.27 34.50 34.27 34.40 403,624 +0.05(+0.14%)
Sep 18, 2003 34.31 34.46 34.31 34.35 151,265 -0.13(-0.38%)
Sep 17, 2003 34.68 34.68 34.40 34.48 184,749 -0.10(-0.30%)
Sep 16, 2003 34.68 34.82 34.59 34.59 233,102 +0.05(+0.14%)
Sep 15, 2003 34.85 34.87 34.53 34.54 228,395 -0.12(-0.35%)
Sep 12, 2003 34.26 34.86 34.26 34.66 373,135 -0.71(-2.01%)
Sep 11, 2003 35.03 35.37 35.03 35.37 72,851 +0.44(+1.26%)
Sep 10, 2003 35.19 35.24 34.70 34.93 119,707 -0.36(-1.01%)
Sep 09, 2003 35.43 35.43 35.16 35.29 164,209 -0.23(-0.66%)
Sep 08, 2003 35.57 35.68 35.46 35.52 105,907 +0.00(+0.00%)
Sep 05, 2003 35.93 35.93 35.70 35.52 254,605 -0.41(-1.14%)
Sep 04, 2003 35.94 36.36 35.88 35.93 131,046 +0.20(+0.55%)
Sep 03, 2003 35.38 36.08 35.24 35.74 154,795 +0.36(+1.00%)
Sep 02, 2003 34.59 35.38 34.44 35.38 163,995 +0.61(+1.75%)
Aug 29, 2003 34.40 34.78 34.40 34.77 152,549 +0.41(+1.20%)
Aug 28, 2003 34.48 34.55 34.31 34.36 103,339 -0.12(-0.35%)
Aug 27, 2003 34.26 34.48 34.13 34.48 149,232 +0.36(+1.07%)
Aug 26, 2003 33.44 34.12 33.25 34.12 231,712 +0.68(+2.04%)
Aug 25, 2003 33.65 33.67 32.96 33.44 239,735 -0.40(-1.19%)
Aug 22, 2003 34.21 34.32 33.83 33.84 138,214 -0.28(-0.82%)
Aug 21, 2003 34.39 34.49 34.07 34.12 145,916 -0.22(-0.65%)
Aug 20, 2003 34.31 34.35 34.10 34.34 113,288 +0.08(+0.25%)
Aug 19, 2003 34.49 34.54 34.19 34.26 198,228 -0.19(-0.54%)
Aug 18, 2003 34.24 34.68 34.17 34.45 107,083 -0.33(-0.94%)
Aug 15, 2003 34.82 34.85 34.55 34.77 107,725 +0.00(+0.00%)
Aug 14, 2003 34.83 34.92 34.76 34.77 207,107 -0.05(-0.13%)
Aug 13, 2003 35.05 35.05 34.82 34.82 72,744 -0.16(-0.45%)
Aug 12, 2003 35.24 35.24 34.90 34.98 370,354 -0.03(-0.08%)
Aug 11, 2003 34.73 35.29 34.73 35.01 106,656 +0.09(+0.27%)
Aug 08, 2003 34.96 35.04 34.76 34.91 140,139 +0.09(+0.27%)
Aug 07, 2003 34.40 34.83 34.30 34.82 105,051 +0.33(+0.95%)
Aug 06, 2003 34.49 34.51 34.32 34.49 117,032 -0.06(-0.16%)
Aug 05, 2003 34.59 34.63 34.27 34.55 147,307 -0.02(-0.05%)
Aug 04, 2003 34.49 34.60 34.31 34.57 246,261 +0.12(+0.35%)
Aug 01, 2003 34.90 34.90 34.36 34.45 173,623 -0.45(-1.29%)
Jul 31, 2003 35.19 35.19 34.71 34.90 122,702 -0.16(-0.45%)
Jul 30, 2003 34.44 35.10 34.44 35.05 142,493 +0.76(+2.21%)
Jul 29, 2003 34.31 34.45 34.17 34.30 203,042 +0.13(+0.38%)
Jul 28, 2003 34.40 34.45 34.03 34.17 223,474 -0.23(-0.68%)
Jul 25, 2003 34.40 34.52 34.12 34.40 106,014 +0.14(+0.41%)
Jul 24, 2003 33.96 34.31 33.96 34.26 128,265 +0.35(+1.02%)
Jul 23, 2003 33.94 34.03 33.79 33.91 112,432 -0.02(-0.06%)
Jul 22, 2003 33.79 33.94 33.76 33.93 138,856 +0.28(+0.83%)
Jul 21, 2003 33.75 33.84 33.44 33.65 94,353 +0.00(+0.00%)
Jul 18, 2003 33.37 33.84 33.37 33.65 142,279 +0.19(+0.56%)
Jul 17, 2003 34.40 34.40 33.16 33.47 306,061 -0.90(-2.61%)
Jul 16, 2003 34.33 34.40 34.05 34.36 124,735 +0.05(+0.14%)
Jul 15, 2003 34.45 34.50 34.31 34.32 116,711 -0.12(-0.35%)
Jul 14, 2003 34.31 34.82 34.30 34.44 104,837 +0.18(+0.52%)
Jul 11, 2003 33.66 34.59 33.66 34.26 253,963 +0.76(+2.26%)
Jul 10, 2003 33.95 33.95 33.26 33.50 177,367 -0.48(-1.40%)
Jul 09, 2003 34.51 34.51 33.47 33.98 193,735 -0.53(-1.54%)
Jul 08, 2003 34.73 34.73 34.24 34.51 140,995 -0.16(-0.46%)
Jul 07, 2003 34.10 34.67 34.10 34.67 193,093 +0.57(+1.67%)
Jul 03, 2003 33.89 34.12 33.70 34.10 93,711 +0.12(+0.36%)
Jul 02, 2003 33.30 34.11 33.30 33.98 262,735 +0.68(+2.05%)
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.