Macerich Co (NY: MAC )

17.56 USD -1.30 (-6.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 29.91 30.19 29.63 30.05 773,121 +0.14(+0.47%)
Feb 27, 2003 29.59 30.04 29.59 29.91 340,399 +0.38(+1.30%)
Feb 26, 2003 29.59 29.61 29.40 29.53 221,977 -0.01(-0.03%)
Feb 25, 2003 29.44 29.59 29.17 29.54 265,730 +0.09(+0.32%)
Feb 24, 2003 29.45 29.50 29.21 29.45 184,000 +0.00(+0.00%)
Feb 21, 2003 29.07 29.64 29.02 29.45 234,386 +0.47(+1.61%)
Feb 20, 2003 28.69 28.98 28.69 28.98 242,944 -0.25(-0.86%)
Feb 19, 2003 29.07 29.35 28.92 29.23 244,228 +0.11(+0.39%)
Feb 18, 2003 29.21 29.40 29.08 29.12 372,493 +0.56(+1.96%)
Feb 14, 2003 28.45 28.74 28.42 28.56 181,432 +0.10(+0.36%)
Feb 13, 2003 28.65 28.65 28.19 28.45 221,120 +0.09(+0.33%)
Feb 12, 2003 28.46 28.68 28.32 28.36 108,474 -0.10(-0.36%)
Feb 11, 2003 28.65 28.70 28.36 28.46 172,767 -0.12(-0.43%)
Feb 10, 2003 28.14 28.59 28.14 28.59 132,223 +0.47(+1.66%)
Feb 07, 2003 28.37 28.45 28.07 28.12 116,070 -0.16(-0.56%)
Feb 06, 2003 28.20 28.41 28.17 28.28 110,186 +0.08(+0.30%)
Feb 05, 2003 28.14 28.34 28.14 28.19 125,590 +0.01(+0.03%)
Feb 04, 2003 27.81 28.18 27.74 28.18 436,358 +0.40(+1.45%)
Feb 03, 2003 27.90 27.92 27.67 27.78 596,609 +0.02(+0.07%)
Jan 31, 2003 27.20 27.76 27.11 27.76 258,349 +0.65(+2.41%)
Jan 30, 2003 27.30 27.32 27.11 27.11 114,678 -0.09(-0.34%)
Jan 29, 2003 27.05 27.26 26.93 27.20 421,275 +0.10(+0.38%)
Jan 28, 2003 26.87 27.10 26.78 27.10 148,590 +0.16(+0.59%)
Jan 27, 2003 27.15 27.15 26.83 26.94 362,330 -0.39(-1.44%)
Jan 24, 2003 27.62 27.62 27.31 27.33 235,027 -0.29(-1.05%)
Jan 23, 2003 27.58 27.66 27.53 27.62 132,543 +0.03(+0.10%)
Jan 22, 2003 27.72 28.00 27.53 27.59 530,071 -0.12(-0.44%)
Jan 21, 2003 27.67 27.76 27.36 27.72 173,302 +0.05(+0.17%)
Jan 17, 2003 27.38 27.67 27.23 27.67 146,344 +0.19(+0.68%)
Jan 16, 2003 27.78 27.78 27.39 27.48 455,400 -0.28(-1.01%)
Jan 15, 2003 27.72 27.76 27.46 27.76 234,706 +0.05(+0.17%)
Jan 14, 2003 27.91 27.91 27.65 27.72 125,269 -0.15(-0.54%)
Jan 13, 2003 27.95 27.95 27.67 27.87 169,130 +0.09(+0.34%)
Jan 10, 2003 27.98 27.98 27.72 27.77 268,512 -0.18(-0.64%)
Jan 09, 2003 27.90 28.07 27.81 27.95 325,423 +0.09(+0.34%)
Jan 08, 2003 28.16 28.16 27.81 27.86 373,884 -0.39(-1.39%)
Jan 07, 2003 28.84 28.84 28.04 28.25 311,409 -0.64(-2.20%)
Jan 06, 2003 28.51 28.97 28.17 28.88 558,205 +0.23(+0.82%)
Jan 03, 2003 28.74 28.79 28.49 28.65 271,079 -0.04(-0.13%)
Jan 02, 2003 28.79 28.79 28.62 28.69 185,711 -0.06(-0.20%)
Dec 31, 2002 28.45 28.85 28.45 28.74 461,926 +0.30(+1.05%)
Dec 30, 2002 28.51 28.66 28.29 28.45 368,963 -0.06(-0.20%)
Dec 27, 2002 28.77 28.81 28.46 28.50 138,641 -0.32(-1.10%)
Dec 26, 2002 28.84 29.00 28.75 28.82 544,726 +0.02(+0.06%)
Dec 24, 2002 28.87 28.87 28.70 28.80 68,251 +0.01(+0.03%)
Dec 23, 2002 28.70 28.83 28.61 28.79 144,846 +0.28(+0.98%)
Dec 20, 2002 28.60 28.60 28.44 28.51 168,488 +0.06(+0.20%)
Dec 19, 2002 28.56 28.56 28.32 28.45 296,753 +0.02(+0.07%)
Dec 18, 2002 28.74 28.74 28.29 28.44 172,018 -0.33(-1.14%)
Dec 17, 2002 28.98 29.02 28.71 28.76 198,334 -0.37(-1.28%)
Dec 16, 2002 28.68 29.14 28.43 29.14 206,465 +0.60(+2.10%)
Dec 13, 2002 28.93 28.93 28.54 28.54 88,469 -0.29(-1.01%)
Dec 12, 2002 28.74 28.96 28.70 28.83 333,660 +0.07(+0.23%)
Dec 11, 2002 28.83 28.88 28.69 28.76 314,298 -0.12(-0.42%)
Dec 10, 2002 28.84 29.07 28.74 28.88 357,089 +0.05(+0.16%)
Dec 09, 2002 28.74 28.89 28.70 28.84 229,358 +0.09(+0.33%)
Dec 06, 2002 28.42 28.88 28.37 28.74 231,605 +0.28(+0.99%)
Dec 05, 2002 28.31 28.54 28.19 28.46 145,701 +0.07(+0.23%)
Dec 04, 2002 28.28 28.53 28.18 28.40 212,027 +0.12(+0.43%)
Dec 03, 2002 28.38 28.51 28.14 28.28 262,841 -0.14(-0.49%)
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.