Macerich Co (NY: MAC )

17.56 USD -1.30 (-6.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 55.53 56.01 55.53 55.85 324,353 +0.31(+0.56%)
Oct 28, 2004 55.12 55.55 54.78 55.54 173,730 +0.42(+0.76%)
Oct 27, 2004 54.66 55.19 54.48 55.12 242,516 +0.37(+0.68%)
Oct 26, 2004 53.98 54.75 53.84 54.75 131,581 +1.23(+2.31%)
Oct 25, 2004 53.82 53.89 53.45 53.52 150,409 -0.30(-0.56%)
Oct 22, 2004 54.22 54.50 53.73 53.82 257,065 -0.40(-0.74%)
Oct 21, 2004 53.42 54.40 53.38 54.22 206,143 +0.79(+1.49%)
Oct 20, 2004 53.20 53.52 52.58 53.42 249,683 +0.23(+0.44%)
Oct 19, 2004 53.34 54.03 53.19 53.19 119,492 -0.14(-0.26%)
Oct 18, 2004 53.05 53.74 53.01 53.33 137,678 +0.28(+0.53%)
Oct 15, 2004 52.49 53.05 52.44 53.05 207,213 +0.56(+1.07%)
Oct 14, 2004 51.88 52.49 51.78 52.49 173,515 +0.51(+0.99%)
Oct 13, 2004 52.35 52.44 51.88 51.97 151,907 +0.00(+0.00%)
Oct 12, 2004 51.23 51.97 50.76 51.97 149,339 +0.75(+1.46%)
Oct 11, 2004 51.31 51.64 50.79 51.23 222,404 -0.08(-0.16%)
Oct 08, 2004 50.94 51.53 50.94 51.31 171,911 +0.51(+1.01%)
Oct 07, 2004 51.09 51.12 50.59 50.80 198,548 -0.43(-0.84%)
Oct 06, 2004 51.18 51.41 50.90 51.23 149,125 +0.12(+0.24%)
Oct 05, 2004 50.62 51.19 50.17 51.10 208,605 +0.49(+0.96%)
Oct 04, 2004 50.58 51.18 50.57 50.62 417,745 +0.05(+0.09%)
Oct 01, 2004 49.81 50.84 49.59 50.57 292,153 +0.76(+1.52%)
Sep 30, 2004 49.36 50.29 49.36 49.81 268,939 +0.30(+0.60%)
Sep 29, 2004 49.15 49.68 49.05 49.52 362,009 +0.36(+0.74%)
Sep 28, 2004 49.08 49.32 49.02 49.15 293,009 -0.02(-0.04%)
Sep 27, 2004 48.84 49.17 48.80 49.17 210,744 +0.35(+0.71%)
Sep 24, 2004 48.98 49.17 48.82 48.82 264,874 -0.08(-0.17%)
Sep 23, 2004 49.17 49.35 48.80 48.91 242,944 -0.40(-0.82%)
Sep 22, 2004 49.53 49.73 49.23 49.31 427,800 -0.22(-0.45%)
Sep 21, 2004 50.01 50.41 49.26 49.53 391,963 -0.48(-0.95%)
Sep 20, 2004 50.53 50.53 49.94 50.01 181,860 -0.52(-1.04%)
Sep 17, 2004 50.85 50.86 50.09 50.53 298,465 -0.36(-0.72%)
Sep 16, 2004 49.32 50.90 49.32 50.90 421,061 +1.63(+3.30%)
Sep 15, 2004 49.04 49.40 48.61 49.27 527,609 +0.23(+0.48%)
Sep 14, 2004 49.92 49.92 48.98 49.04 411,218 -0.79(-1.58%)
Sep 13, 2004 50.39 50.39 49.68 49.82 325,637 -0.56(-1.11%)
Sep 10, 2004 49.54 50.46 49.42 50.38 393,461 +0.28(+0.56%)
Sep 09, 2004 51.65 51.65 50.09 50.10 689,144 -2.05(-3.93%)
Sep 08, 2004 51.97 52.61 51.92 52.15 290,549 +0.20(+0.38%)
Sep 07, 2004 50.90 51.96 50.55 51.96 275,465 +1.25(+2.47%)
Sep 03, 2004 50.43 50.85 50.37 50.70 297,823 +0.22(+0.44%)
Sep 02, 2004 50.67 50.67 50.38 50.48 698,345 +0.05(+0.09%)
Sep 01, 2004 50.95 51.09 50.20 50.43 500,117 -0.51(-1.01%)
Aug 31, 2004 50.48 51.04 50.38 50.95 264,339 +0.42(+0.83%)
Aug 30, 2004 50.58 51.63 50.15 50.52 390,893 -0.06(-0.11%)
Aug 27, 2004 49.12 51.65 49.10 50.58 1,086,243 +1.71(+3.50%)
Aug 26, 2004 48.89 49.09 48.72 48.87 491,880 +0.04(+0.08%)
Aug 25, 2004 49.23 49.50 48.72 48.83 1,247,993 -0.39(-0.80%)
Aug 24, 2004 47.77 49.54 47.74 49.23 506,214 +1.55(+3.25%)
Aug 23, 2004 47.66 48.00 47.44 47.67 417,531 +0.02(+0.04%)
Aug 20, 2004 45.48 48.23 45.48 47.66 1,619,096 +2.71(+6.03%)
Aug 19, 2004 45.42 45.48 44.94 44.94 340,293 -0.48(-1.05%)
Aug 18, 2004 44.87 45.43 44.71 45.42 222,939 +0.04(+0.08%)
Aug 17, 2004 45.34 45.57 45.23 45.38 187,957 +0.28(+0.62%)
Aug 16, 2004 44.93 45.19 44.93 45.10 325,637 +0.22(+0.50%)
Aug 13, 2004 44.87 44.96 44.79 44.88 108,046 +0.11(+0.25%)
Aug 12, 2004 45.01 45.01 44.76 44.77 283,809 -0.34(-0.75%)
Aug 11, 2004 45.21 45.25 44.89 45.10 184,321 -0.09(-0.21%)
Aug 10, 2004 45.20 45.71 45.14 45.20 197,372 -0.05(-0.10%)
Aug 09, 2004 45.43 45.76 44.93 45.24 249,683 -0.14(-0.31%)
Aug 06, 2004 45.57 46.34 45.24 45.38 201,329 -0.19(-0.41%)
Aug 05, 2004 46.32 46.74 45.49 45.57 145,060 -0.75(-1.61%)
Aug 04, 2004 46.04 46.35 45.80 46.32 166,349 +0.14(+0.30%)
Aug 03, 2004 45.35 46.22 45.32 46.18 205,074 +0.84(+1.86%)
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.