Macerich Co (NY: MAC )

12.71 -0.47 (-3.60%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.85 15.99 15.65 15.76 278,517 -0.11(-0.66%)
Jul 30, 2002 15.69 16.21 15.60 15.87 833,655 +0.23(+1.45%)
Jul 29, 2002 14.86 15.69 14.86 15.64 453,634 +0.88(+5.96%)
Jul 26, 2002 14.60 14.83 14.55 14.76 639,186 +0.22(+1.49%)
Jul 25, 2002 14.25 14.67 14.07 14.54 744,104 +0.28(+2.00%)
Jul 24, 2002 13.86 14.36 13.31 14.26 705,210 +0.21(+1.50%)
Jul 23, 2002 14.57 14.68 14.05 14.05 594,600 -0.53(-3.62%)
Jul 22, 2002 14.76 15.07 14.26 14.57 429,539 -0.18(-1.25%)
Jul 19, 2002 15.00 15.00 14.36 14.76 274,722 -0.53(-3.45%)
Jul 17, 2002 15.42 15.44 15.10 15.29 344,352 -0.18(-1.19%)
Jul 12, 2002 15.63 15.94 15.47 15.47 256,888 -0.11(-0.68%)
Jul 11, 2002 15.76 15.76 15.31 15.58 566,141 -0.20(-1.27%)
Jul 10, 2002 15.87 16.03 15.72 15.78 230,327 -0.20(-1.25%)
Jul 09, 2002 15.92 15.98 15.92 15.98 111,558 +0.06(+0.36%)
Jul 08, 2002 16.10 16.10 15.92 15.92 126,547 -0.18(-1.15%)
Jul 05, 2002 15.90 16.17 15.88 16.10 56,728 +0.21(+1.33%)
Jul 04, 2002 16.02 16.02 15.87 15.89 385,333 +0.00(+0.00%)
Jul 03, 2002 16.02 16.02 15.87 15.89 385,333 -0.13(-0.82%)
Jul 02, 2002 16.18 16.23 16.01 16.02 336,194 -0.32(-1.94%)
Jul 01, 2002 16.34 16.37 16.02 16.34 377,933 +0.00(+0.00%)
Jun 28, 2002 16.32 16.66 16.23 16.34 780,721 +0.02(+0.13%)
Jun 27, 2002 16.21 16.37 16.15 16.32 795,520 +0.19(+1.18%)
Jun 26, 2002 16.13 16.29 15.92 16.13 277,948 -0.02(-0.10%)
Jun 25, 2002 16.10 16.34 16.06 16.14 1,072,140 -0.04(-0.23%)
Jun 21, 2002 15.87 16.18 15.87 16.18 411,894 +0.38(+2.40%)
Jun 20, 2002 15.36 16.02 15.36 15.80 595,549 +0.44(+2.85%)
Jun 19, 2002 15.18 15.43 15.13 15.36 400,321 +0.13(+0.87%)
Jun 18, 2002 15.23 15.36 15.17 15.23 267,892 -0.04(-0.24%)
Jun 17, 2002 15.08 15.29 15.04 15.27 292,367 +0.22(+1.47%)
Jun 14, 2002 14.92 15.15 14.85 15.05 318,549 -0.03(-0.18%)
Jun 12, 2002 15.05 15.07 14.97 15.07 178,531 +0.08(+0.53%)
Jun 11, 2002 15.05 15.23 14.97 15.00 180,049 -0.03(-0.18%)
Jun 10, 2002 15.10 15.10 14.98 15.02 271,687 -0.08(-0.52%)
Jun 07, 2002 15.02 15.15 14.90 15.10 1,935,202 +0.13(+0.88%)
Jun 06, 2002 14.92 15.02 14.83 14.97 257,837 +0.16(+1.07%)
Jun 05, 2002 14.92 14.92 14.63 14.81 1,930,269 -0.24(-1.58%)
May 31, 2002 15.13 15.34 15.02 15.05 965,893 -0.16(-1.04%)
May 28, 2002 15.31 15.31 15.13 15.21 275,292 -0.02(-0.14%)
May 27, 2002 15.36 15.42 15.20 15.23 172,650 +0.00(+0.00%)
May 24, 2002 15.36 15.42 15.20 15.23 172,650 -0.05(-0.34%)
May 23, 2002 15.26 15.28 15.11 15.28 475,642 -0.02(-0.14%)
May 22, 2002 15.44 15.47 15.23 15.30 426,124 -0.27(-1.76%)
May 21, 2002 15.72 15.73 15.43 15.58 384,194 -0.18(-1.14%)
May 20, 2002 15.70 15.79 15.68 15.75 196,935 +0.05(+0.34%)
May 17, 2002 15.68 15.73 15.50 15.70 151,211 -0.03(-0.17%)
May 16, 2002 15.67 15.75 15.45 15.73 225,963 -0.23(-1.45%)
May 15, 2002 15.95 16.05 15.87 15.96 307,166 +0.02(+0.10%)
May 14, 2002 15.61 16.05 15.58 15.94 419,863 +0.33(+2.13%)
May 13, 2002 15.44 15.71 15.39 15.61 209,646 +0.30(+1.96%)
May 10, 2002 15.50 15.50 15.30 15.31 158,421 -0.14(-0.89%)
May 09, 2002 15.51 15.58 15.45 15.45 171,891 -0.13(-0.81%)
May 08, 2002 15.58 15.63 15.24 15.58 348,146 -0.10(-0.64%)
May 07, 2002 15.66 15.71 15.34 15.68 413,222 +0.02(+0.13%)
May 06, 2002 15.83 15.86 15.65 15.65 183,085 -0.15(-0.93%)
May 03, 2002 15.87 15.87 15.63 15.80 288,572 +0.00(+0.00%)
May 02, 2002 15.55 15.81 15.51 15.80 225,963 +0.20(+1.28%)
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.