Macerich Co (NY: MAC )

11.42 -0.08 (-0.70%)
Streaming Delayed Price Updated: 2:35 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 62.91 63.08 62.55 62.76 162,498 -0.25(-0.40%)
Dec 29, 2005 63.33 63.56 62.95 63.01 144,205 -0.32(-0.50%)
Dec 28, 2005 63.52 63.57 63.14 63.33 270,972 +0.00(+0.00%)
Dec 27, 2005 64.08 64.36 63.32 63.33 176,084 -0.70(-1.09%)
Dec 23, 2005 63.73 64.28 63.73 64.03 77,237 +0.30(+0.47%)
Dec 22, 2005 63.15 63.81 62.66 63.73 218,233 +0.58(+0.92%)
Dec 21, 2005 62.25 63.16 62.24 63.15 357,196 +0.94(+1.52%)
Dec 20, 2005 62.71 62.87 62.11 62.21 290,335 -0.73(-1.16%)
Dec 19, 2005 63.47 63.89 62.88 62.94 214,274 -0.41(-0.65%)
Dec 16, 2005 63.35 63.93 63.24 63.35 298,037 +0.01(+0.01%)
Dec 15, 2005 63.56 63.87 63.26 63.34 464,708 -0.21(-0.32%)
Dec 14, 2005 63.30 63.57 63.14 63.55 186,246 +0.24(+0.38%)
Dec 13, 2005 63.33 63.57 62.99 63.30 248,293 -0.02(-0.03%)
Dec 12, 2005 63.38 63.71 62.93 63.32 246,261 +0.10(+0.16%)
Dec 09, 2005 62.73 63.35 62.49 63.22 355,698 +0.42(+0.67%)
Dec 08, 2005 62.72 63.35 62.28 62.80 403,303 +0.28(+0.45%)
Dec 07, 2005 63.11 63.28 62.42 62.52 183,251 -0.59(-0.93%)
Dec 06, 2005 63.52 63.71 62.93 63.11 173,195 -0.22(-0.35%)
Dec 05, 2005 63.85 63.85 63.33 63.33 278,996 -0.58(-0.91%)
Dec 02, 2005 63.99 64.04 63.42 63.91 300,284 -0.16(-0.25%)
Dec 01, 2005 63.78 64.25 63.78 64.07 268,726 +0.52(+0.82%)
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%)
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.