Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 25.33 25.84 25.33 25.57 75,632 +0.07(+0.29%)
Feb 27, 2002 25.64 25.69 25.33 25.49 328,954 -0.15(-0.58%)
Feb 26, 2002 26.08 26.13 25.63 25.64 200,260 -0.50(-1.90%)
Feb 25, 2002 26.13 26.14 25.99 26.14 84,297 +0.03(+0.11%)
Feb 22, 2002 25.66 26.27 25.56 26.11 182,930 +0.46(+1.79%)
Feb 21, 2002 25.73 25.89 25.61 25.65 497,015 +0.04(+0.15%)
Feb 20, 2002 25.61 25.75 25.47 25.61 132,116 -0.42(-1.62%)
Feb 19, 2002 26.17 26.27 25.94 26.03 327,991 -0.10(-0.39%)
Feb 18, 2002 25.89 26.18 25.86 26.14 74,349 +0.00(+0.00%)
Feb 15, 2002 25.89 26.18 25.86 26.14 74,349 +0.19(+0.72%)
Feb 14, 2002 25.81 26.10 25.81 25.95 107,725 -0.09(-0.36%)
Feb 13, 2002 25.71 26.04 25.68 26.04 45,572 +0.14(+0.54%)
Feb 12, 2002 25.81 25.99 25.71 25.90 48,781 +0.00(+0.00%)
Feb 11, 2002 25.61 25.90 25.49 25.90 90,930 +0.21(+0.80%)
Feb 08, 2002 25.43 25.71 25.43 25.70 75,525 +0.21(+0.81%)
Feb 07, 2002 25.29 25.63 25.29 25.49 56,590 -0.07(-0.29%)
Feb 06, 2002 25.57 25.69 25.47 25.57 75,311 -0.09(-0.36%)
Feb 05, 2002 25.71 25.76 25.58 25.66 49,316 +0.05(+0.18%)
Feb 04, 2002 25.47 25.83 25.46 25.61 99,381 -0.11(-0.44%)
Feb 01, 2002 25.78 25.89 25.73 25.73 226,791 -0.05(-0.18%)
Jan 31, 2002 25.61 26.03 25.52 25.77 107,618 +0.16(+0.62%)
Jan 30, 2002 25.43 25.61 25.39 25.61 120,990 +0.26(+1.03%)
Jan 29, 2002 25.24 25.41 25.24 25.35 123,344 -0.04(-0.15%)
Jan 28, 2002 25.22 25.50 25.21 25.39 120,670 +0.17(+0.67%)
Jan 25, 2002 25.43 25.50 25.13 25.22 74,883 -0.09(-0.37%)
Jan 24, 2002 25.40 25.43 25.31 25.31 92,535 +0.06(+0.22%)
Jan 23, 2002 25.05 25.31 25.05 25.26 106,977 +0.10(+0.41%)
Jan 22, 2002 24.96 25.19 24.96 25.15 99,167 +0.13(+0.52%)
Jan 21, 2002 24.96 25.13 24.95 25.02 64,507 +0.00(+0.00%)
Jan 18, 2002 24.96 25.13 24.95 25.02 64,507 +0.04(+0.15%)
Jan 17, 2002 24.87 25.00 24.78 24.99 267,870 +0.17(+0.68%)
Jan 16, 2002 25.05 25.20 24.82 24.82 702,411 -0.28(-1.12%)
Jan 15, 2002 24.96 25.10 24.87 25.10 106,014 +0.21(+0.83%)
Jan 14, 2002 24.77 24.89 24.66 24.89 83,121 +0.12(+0.49%)
Jan 11, 2002 24.44 24.87 24.44 24.77 76,274 +0.11(+0.45%)
Jan 10, 2002 24.58 24.77 24.50 24.66 190,953 -0.21(-0.83%)
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.