Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 44.87 44.99 44.40 44.99 254,925 +0.22(+0.48%)
Jan 29, 2004 44.68 44.78 44.36 44.78 257,814 -0.09(-0.21%)
Jan 28, 2004 45.15 45.16 44.79 44.87 543,656 -0.51(-1.13%)
Jan 27, 2004 44.50 45.51 44.12 45.38 288,730 +0.80(+1.80%)
Jan 26, 2004 43.56 44.78 42.85 44.58 312,907 +1.02(+2.34%)
Jan 23, 2004 42.63 43.56 42.54 43.56 280,492 +1.03(+2.42%)
Jan 22, 2004 42.35 43.31 42.11 42.53 116,711 +0.19(+0.44%)
Jan 21, 2004 41.90 42.35 41.64 42.35 63,757 +0.64(+1.52%)
Jan 20, 2004 42.44 42.44 41.58 41.71 181,111 -0.73(-1.72%)
Jan 16, 2004 42.25 42.44 42.04 42.44 182,930 +0.37(+0.89%)
Jan 15, 2004 42.29 42.44 41.97 42.07 122,809 -0.22(-0.53%)
Jan 14, 2004 42.07 42.29 41.97 42.29 149,446 +0.33(+0.78%)
Jan 13, 2004 41.33 41.96 41.06 41.96 160,251 +0.54(+1.31%)
Jan 12, 2004 41.34 41.72 41.12 41.42 307,023 -0.38(-0.92%)
Jan 09, 2004 41.55 42.02 41.41 41.80 175,869 +0.25(+0.61%)
Jan 08, 2004 41.65 41.65 41.50 41.55 220,265 -0.15(-0.36%)
Jan 07, 2004 41.27 41.74 41.27 41.70 183,251 +0.57(+1.39%)
Jan 06, 2004 41.04 41.27 40.85 41.13 234,492 +0.23(+0.57%)
Jan 05, 2004 41.36 41.60 40.71 40.90 336,549 +0.14(+0.34%)
Jan 02, 2004 41.50 41.51 40.54 40.76 118,744 -0.84(-2.02%)
Dec 31, 2003 41.33 41.69 40.71 41.60 190,846 +0.27(+0.66%)
Dec 30, 2003 40.76 41.33 40.70 41.33 113,608 +0.66(+1.63%)
Dec 29, 2003 40.39 40.71 40.30 40.66 221,014 +0.22(+0.55%)
Dec 26, 2003 40.55 40.90 40.43 40.44 48,781 -0.11(-0.28%)
Dec 24, 2003 40.31 40.57 40.23 40.55 92,106 +0.29(+0.72%)
Dec 23, 2003 40.40 40.40 40.09 40.26 255,246 -0.26(-0.65%)
Dec 22, 2003 40.48 40.66 40.28 40.52 315,688 -0.09(-0.23%)
Dec 19, 2003 40.99 41.04 40.51 40.62 217,698 -0.23(-0.57%)
Dec 18, 2003 41.33 41.33 40.85 40.85 155,864 -0.43(-1.04%)
Dec 17, 2003 41.22 42.05 41.24 41.28 396,562 +0.06(+0.14%)
Dec 16, 2003 40.71 41.24 40.63 41.22 247,116 +0.37(+0.92%)
Dec 15, 2003 40.76 40.92 40.70 40.85 243,693 +0.48(+1.18%)
Dec 12, 2003 39.87 40.42 39.87 40.37 212,884 +0.47(+1.17%)
Dec 11, 2003 39.73 39.95 39.44 39.91 376,986 +0.18(+0.45%)
Dec 10, 2003 39.96 39.96 39.54 39.73 72,744 -0.21(-0.51%)
Dec 09, 2003 39.87 39.93 39.53 39.93 122,060 +0.16(+0.40%)
Dec 08, 2003 39.89 39.92 39.61 39.77 100,771 -0.19(-0.47%)
Dec 05, 2003 39.90 40.05 39.85 39.96 105,693 +0.07(+0.16%)
Dec 04, 2003 40.00 40.04 39.73 39.90 126,232 -0.01(-0.02%)
Dec 03, 2003 39.77 39.98 39.73 39.91 177,367 +0.16(+0.40%)
Dec 02, 2003 39.54 39.75 39.40 39.75 204,432 +0.12(+0.31%)
Dec 01, 2003 39.54 39.87 39.49 39.63 261,236 +0.18(+0.45%)
Nov 28, 2003 39.31 39.49 39.12 39.45 99,488 +0.28(+0.72%)
Nov 26, 2003 39.04 39.20 38.89 39.17 157,042 +0.19(+0.48%)
Nov 25, 2003 38.77 38.98 38.70 38.98 187,957 +0.34(+0.87%)
Nov 24, 2003 38.61 38.76 38.42 38.64 105,264 +0.27(+0.71%)
Nov 21, 2003 38.47 38.58 37.95 38.37 136,608 +0.05(+0.12%)
Nov 20, 2003 38.98 38.98 38.27 38.33 173,623 -0.65(-1.68%)
Nov 19, 2003 39.77 39.80 38.90 38.98 293,330 -0.74(-1.86%)
Nov 18, 2003 39.34 39.82 39.34 39.72 318,256 +0.37(+0.95%)
Nov 17, 2003 39.20 39.34 39.08 39.34 193,628 -0.26(-0.66%)
Nov 14, 2003 39.40 39.77 39.35 39.61 233,851 +0.35(+0.88%)
Nov 13, 2003 39.17 39.26 38.91 39.26 191,488 +0.05(+0.12%)
Nov 12, 2003 38.52 39.21 38.42 39.21 199,190 +0.09(+0.24%)
Nov 11, 2003 39.12 39.11 38.79 39.12 226,042 +0.00(+0.00%)
Nov 10, 2003 39.21 39.26 39.11 39.12 273,004 -0.09(-0.24%)
Nov 07, 2003 38.62 39.21 38.62 39.21 199,618 +0.58(+1.50%)
Nov 06, 2003 38.70 38.75 38.70 38.63 140,781 +0.03(+0.07%)
Nov 05, 2003 38.32 38.56 38.15 38.61 239,414 +0.37(+0.98%)
Nov 04, 2003 38.32 38.32 37.91 38.23 393,032 -0.08(-0.22%)
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.