Macerich Co (NY: MAC )

8.110 +0.380 (+4.92%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 85.01 86.34 84.83 86.34 707,331 +1.33(+1.56%)
Mar 29, 2007 85.46 85.84 84.49 85.01 500,331 +0.10(+0.12%)
Mar 28, 2007 84.95 85.65 83.94 84.91 596,503 -0.16(-0.19%)
Mar 27, 2007 85.82 85.97 84.80 85.06 855,174 -1.16(-1.34%)
Mar 26, 2007 87.34 87.57 85.78 86.22 800,188 -1.11(-1.27%)
Mar 23, 2007 87.17 88.08 87.17 87.34 590,834 +0.22(+0.25%)
Mar 22, 2007 86.85 87.77 86.00 87.12 669,462 +0.28(+0.32%)
Mar 21, 2007 85.52 87.07 84.85 86.84 612,871 +1.32(+1.54%)
Mar 20, 2007 85.27 85.84 84.71 85.52 977,769 +0.25(+0.30%)
Mar 19, 2007 85.43 85.63 84.64 85.27 831,425 +0.51(+0.61%)
Mar 16, 2007 85.73 85.94 84.64 84.76 984,723 -0.92(-1.07%)
Mar 15, 2007 85.21 85.83 85.20 85.67 810,350 +0.46(+0.54%)
Mar 14, 2007 85.77 85.81 83.87 85.21 1,309,719 -0.23(-0.27%)
Mar 13, 2007 86.84 86.84 85.23 85.45 5,234,170 -1.39(-1.60%)
Mar 12, 2007 86.08 87.06 85.61 86.84 1,338,817 -0.22(-0.26%)
Mar 09, 2007 86.79 87.29 86.22 87.07 265,302 +1.05(+1.22%)
Mar 08, 2007 84.64 86.57 84.64 86.02 636,299 +1.89(+2.24%)
Mar 07, 2007 85.64 85.78 81.69 84.13 565,587 -1.52(-1.78%)
Mar 06, 2007 83.05 86.07 82.69 85.65 872,825 +2.97(+3.60%)
Mar 05, 2007 85.06 85.06 82.58 82.68 668,178 -3.28(-3.82%)
Mar 02, 2007 87.34 87.52 85.79 85.96 721,559 -1.32(-1.51%)
Mar 01, 2007 86.65 88.44 84.16 87.28 597,332 -0.22(-0.25%)
Feb 28, 2007 87.64 88.23 87.22 87.50 715,141 +0.29(+0.33%)
Feb 27, 2007 88.15 88.94 86.57 87.21 711,076 -2.37(-2.64%)
Feb 26, 2007 89.24 90.57 88.04 89.57 832,297 -0.39(-0.44%)
Feb 23, 2007 91.54 91.54 89.87 89.96 437,108 -1.58(-1.73%)
Feb 22, 2007 92.65 92.65 91.29 91.54 373,884 -0.93(-1.00%)
Feb 21, 2007 91.89 92.49 91.39 92.47 575,857 -0.04(-0.04%)
Feb 20, 2007 91.75 92.85 91.05 92.51 560,666 +0.66(+0.72%)
Feb 16, 2007 92.69 92.91 91.05 91.84 529,643 -0.85(-0.92%)
Feb 15, 2007 91.96 93.45 91.92 92.69 598,643 +0.92(+1.00%)
Feb 14, 2007 91.93 93.28 90.50 91.78 1,118,181 -1.29(-1.39%)
Feb 13, 2007 88.44 93.08 87.87 93.07 1,568,136 +1.32(+1.44%)
Feb 12, 2007 93.57 93.57 91.37 91.75 904,303 -1.82(-1.95%)
Feb 09, 2007 95.37 95.73 90.94 93.57 1,222,426 -1.79(-1.88%)
Feb 08, 2007 96.58 96.83 95.18 95.37 886,946 -1.22(-1.26%)
Feb 07, 2007 94.38 96.74 93.81 96.58 711,183 +2.21(+2.34%)
Feb 06, 2007 91.32 94.40 91.32 94.38 683,690 +3.42(+3.76%)
Feb 05, 2007 90.23 91.08 90.08 90.95 357,303 +0.65(+0.72%)
Feb 02, 2007 90.23 90.47 89.76 90.30 328,098 +0.30(+0.33%)
Feb 01, 2007 89.37 90.08 88.81 90.00 334,410 +0.70(+0.78%)
Jan 31, 2007 88.65 89.65 88.29 89.30 404,800 +0.68(+0.77%)
Jan 30, 2007 87.75 88.62 87.07 88.62 334,517 +0.93(+1.06%)
Jan 29, 2007 87.16 87.92 86.88 87.69 225,721 +0.33(+0.37%)
Jan 26, 2007 87.13 87.43 86.03 87.36 377,735 +0.29(+0.33%)
Jan 25, 2007 85.61 87.79 85.16 87.07 646,569 +1.47(+1.71%)
Jan 24, 2007 84.41 85.81 84.41 85.61 468,773 +0.88(+1.04%)
Jan 23, 2007 85.25 85.51 84.52 84.73 525,898 -0.66(-0.78%)
Jan 22, 2007 86.62 86.62 85.25 85.39 243,158 -1.06(-1.22%)
Jan 19, 2007 84.83 86.47 84.55 86.45 325,744 +1.38(+1.63%)
Jan 18, 2007 85.39 85.61 84.74 85.06 389,075 +0.00(+0.00%)
Jan 17, 2007 85.79 85.80 85.00 85.06 794,732 -0.86(-1.00%)
Jan 16, 2007 84.76 86.52 84.76 85.92 394,317 +1.28(+1.51%)
Jan 12, 2007 84.85 85.39 84.24 84.64 269,796 -0.28(-0.33%)
Jan 11, 2007 84.13 86.07 84.13 84.92 447,591 +1.15(+1.37%)
Jan 10, 2007 81.77 84.20 81.57 83.78 580,350 +1.92(+2.34%)
Jan 09, 2007 80.16 82.04 80.16 81.86 420,740 +1.50(+1.87%)
Jan 08, 2007 81.70 82.17 79.90 80.35 582,168 +0.19(+0.23%)
Jan 05, 2007 81.12 81.43 80.06 80.17 466,526 -1.36(-1.67%)
Jan 04, 2007 81.34 81.77 80.91 81.53 963,969 +0.19(+0.23%)
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.