Macerich Co (NY: MAC )

18.07 USD -0.42 (-2.27%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 64.51 64.75 63.46 64.42 390,572 +0.17(+0.26%)
May 30, 2006 65.00 65.11 64.25 64.25 329,060 -0.75(-1.15%)
May 26, 2006 64.60 65.20 64.45 65.00 349,172 +0.46(+0.71%)
May 25, 2006 63.72 64.97 63.72 64.54 434,647 +1.07(+1.68%)
May 24, 2006 63.57 64.19 62.73 63.47 371,851 -0.39(-0.61%)
May 23, 2006 64.59 65.13 63.85 63.86 474,228 -0.34(-0.52%)
May 22, 2006 64.50 64.51 63.37 64.20 299,535 -0.71(-1.09%)
May 19, 2006 65.05 65.43 64.36 64.91 678,020 -0.06(-0.09%)
May 18, 2006 64.84 65.58 64.83 64.97 294,079 +0.14(+0.22%)
May 17, 2006 66.14 66.42 64.83 64.83 296,967 -2.36(-3.51%)
May 16, 2006 67.28 67.55 67.12 67.18 253,321 -0.09(-0.14%)
May 15, 2006 66.18 67.31 65.40 67.28 330,879 +1.09(+1.65%)
May 12, 2006 66.99 66.99 65.74 66.18 290,228 -1.04(-1.54%)
May 11, 2006 68.87 68.87 66.84 67.22 402,768 -1.73(-2.51%)
May 10, 2006 69.08 69.26 68.71 68.95 281,670 -0.07(-0.11%)
May 09, 2006 68.80 69.79 68.01 69.02 227,326 -0.10(-0.15%)
May 08, 2006 69.08 69.38 68.84 69.13 251,181 -0.09(-0.14%)
May 05, 2006 68.15 69.75 68.15 69.22 270,223 +1.45(+2.14%)
May 04, 2006 66.93 68.15 66.76 67.77 327,562 +0.85(+1.27%)
May 03, 2006 67.13 67.47 66.63 66.92 278,246 -0.21(-0.31%)
May 02, 2006 67.68 67.68 65.78 67.13 703,908 -0.86(-1.26%)
May 01, 2006 68.47 69.27 67.81 67.99 445,665 -0.46(-0.67%)
Apr 28, 2006 67.74 68.82 67.71 68.44 327,456 +0.24(+0.36%)
Apr 27, 2006 67.71 69.05 67.34 68.20 335,265 +0.50(+0.73%)
Apr 26, 2006 68.94 68.94 67.56 67.71 451,121 -0.02(-0.03%)
Apr 25, 2006 67.72 67.82 67.35 67.72 285,735 +0.01(+0.01%)
Apr 24, 2006 68.76 68.76 67.68 67.72 385,652 -1.14(-1.66%)
Apr 21, 2006 68.43 69.16 68.31 68.86 461,498 +0.62(+0.90%)
Apr 20, 2006 68.29 68.55 67.43 68.24 245,083 -0.11(-0.16%)
Apr 19, 2006 67.12 68.61 67.07 68.35 484,712 +1.30(+1.94%)
Apr 18, 2006 65.81 67.39 65.60 67.05 468,130 +1.48(+2.25%)
Apr 17, 2006 65.71 65.97 65.31 65.57 321,465 -0.10(-0.16%)
Apr 13, 2006 66.35 66.12 65.49 65.68 261,023 -0.67(-1.01%)
Apr 12, 2006 66.04 66.71 66.04 66.35 345,213 +0.40(+0.61%)
Apr 11, 2006 66.09 66.32 65.81 65.95 432,079 +0.04(+0.06%)
Apr 10, 2006 66.46 66.47 65.66 65.91 363,828 -0.88(-1.32%)
Apr 07, 2006 67.49 67.65 66.74 66.79 581,740 -0.70(-1.04%)
Apr 06, 2006 67.67 68.15 67.35 67.49 296,004 -0.18(-0.26%)
Apr 05, 2006 67.49 67.97 67.49 67.67 329,702 +0.35(+0.51%)
Apr 04, 2006 67.63 67.83 66.98 67.32 428,655 +0.16(+0.24%)
Apr 03, 2006 68.89 69.15 67.09 67.16 468,879 -1.96(-2.84%)
Mar 31, 2006 69.59 69.64 68.15 69.13 488,028 -0.23(-0.34%)
Mar 30, 2006 70.06 70.11 68.82 69.36 422,986 -0.87(-1.24%)
Mar 29, 2006 69.03 70.23 69.01 70.23 280,279 +1.72(+2.51%)
Mar 28, 2006 67.26 68.87 67.07 68.51 577,247 +1.33(+1.98%)
Mar 27, 2006 67.76 67.76 66.67 67.18 382,014 -0.53(-0.79%)
Mar 24, 2006 68.43 68.47 67.68 67.72 434,433 -0.65(-0.96%)
Mar 23, 2006 68.24 68.49 67.80 68.37 319,753 +0.01(+0.01%)
Mar 22, 2006 68.10 68.60 67.96 68.36 377,414 +0.13(+0.19%)
Mar 21, 2006 68.83 69.28 67.67 68.23 419,456 -0.60(-0.87%)
Mar 20, 2006 69.36 69.49 68.24 68.83 425,019 -0.66(-0.96%)
Mar 17, 2006 68.71 69.65 68.32 69.49 792,699 +0.49(+0.70%)
Mar 16, 2006 63.51 69.81 68.94 69.01 411,753 +0.66(+0.97%)
Mar 15, 2006 66.98 68.39 66.88 68.34 744,987 +1.50(+2.24%)
Mar 14, 2006 66.97 67.02 66.37 66.85 624,852 -0.12(-0.18%)
Mar 13, 2006 67.68 68.10 66.68 66.97 275,893 -0.71(-1.05%)
Mar 10, 2006 67.07 67.82 66.60 67.68 535,847 +0.44(+0.65%)
Mar 09, 2006 66.84 67.48 66.54 67.24 306,489 +0.48(+0.71%)
Mar 08, 2006 66.46 66.76 65.43 66.76 302,744 +0.21(+0.32%)
Mar 07, 2006 67.01 67.01 66.23 66.55 244,120 -0.51(-0.77%)
Mar 06, 2006 66.60 67.35 66.46 67.06 418,814 +0.60(+0.90%)
Mar 03, 2006 67.18 67.18 66.10 66.46 415,605 -0.72(-1.07%)
Mar 02, 2006 67.77 67.77 67.08 67.18 252,037 -0.59(-0.87%)
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.