Macerich Co (NY: MAC )

11.41 -0.09 (-0.74%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 79.69 80.62 78.43 80.12 1,105,179 +0.39(+0.49%)
Oct 30, 2007 78.52 80.06 78.52 79.73 767,132 +1.01(+1.28%)
Oct 29, 2007 79.91 80.33 78.43 78.72 773,229 -1.03(-1.29%)
Oct 26, 2007 80.77 81.01 78.67 79.75 580,671 +0.30(+0.38%)
Oct 25, 2007 81.07 81.50 78.62 79.45 818,802 -1.10(-1.37%)
Oct 24, 2007 81.01 81.13 78.82 80.55 502,470 -0.39(-0.49%)
Oct 23, 2007 81.09 81.84 80.13 80.94 518,777 +0.35(+0.43%)
Oct 22, 2007 79.10 81.05 78.18 80.60 677,913 +1.00(+1.26%)
Oct 19, 2007 81.92 82.30 79.60 79.60 715,973 -2.94(-3.57%)
Oct 18, 2007 82.77 83.38 81.54 82.54 473,694 -0.36(-0.44%)
Oct 17, 2007 83.90 84.07 81.53 82.91 610,410 -0.51(-0.62%)
Oct 16, 2007 83.43 84.07 83.09 83.42 649,136 -0.49(-0.58%)
Oct 15, 2007 84.89 85.09 83.53 83.91 492,522 -1.05(-1.23%)
Oct 12, 2007 85.52 86.08 84.73 84.95 397,312 -0.63(-0.73%)
Oct 11, 2007 86.84 87.36 85.15 85.58 740,922 -1.04(-1.20%)
Oct 10, 2007 86.39 86.76 85.16 86.62 413,145 +0.31(+0.36%)
Oct 09, 2007 85.71 86.37 84.44 86.31 382,121 +1.05(+1.23%)
Oct 08, 2007 84.86 85.65 84.49 85.26 372,173 -0.53(-0.62%)
Oct 05, 2007 85.41 85.79 84.35 85.79 679,838 +1.80(+2.15%)
Oct 04, 2007 84.28 84.92 83.12 83.99 552,429 -0.11(-0.13%)
Oct 03, 2007 84.72 85.21 83.64 84.10 538,308 -0.78(-0.91%)
Oct 02, 2007 83.31 84.92 83.31 84.88 567,299 +1.57(+1.89%)
Oct 01, 2007 82.08 83.42 81.92 83.31 823,722 +1.44(+1.76%)
Sep 28, 2007 81.38 81.95 80.34 81.87 770,127 +0.36(+0.45%)
Sep 27, 2007 80.84 81.52 80.66 81.50 544,512 +0.79(+0.98%)
Sep 26, 2007 80.30 80.93 79.30 80.71 450,694 +0.72(+0.90%)
Sep 25, 2007 79.74 80.48 78.98 79.99 594,471 -0.20(-0.24%)
Sep 24, 2007 79.03 80.48 79.03 80.19 445,729 +1.26(+1.60%)
Sep 21, 2007 80.02 80.31 78.85 78.92 780,290 -0.34(-0.42%)
Sep 20, 2007 80.24 80.37 79.06 79.26 377,093 -1.22(-1.51%)
Sep 19, 2007 79.69 81.03 79.59 80.48 744,773 +1.33(+1.68%)
Sep 18, 2007 77.21 79.41 77.14 79.15 720,811 +2.45(+3.19%)
Sep 17, 2007 77.30 77.47 76.31 76.70 388,326 -0.67(-0.87%)
Sep 14, 2007 75.20 77.40 75.20 77.37 521,405 +0.72(+0.94%)
Sep 13, 2007 75.72 77.65 75.84 76.65 641,006 +0.93(+1.23%)
Sep 12, 2007 75.47 76.28 75.13 75.72 504,717 -0.09(-0.12%)
Sep 11, 2007 74.82 75.90 74.28 75.81 641,113 +1.41(+1.90%)
Sep 10, 2007 75.27 75.72 73.56 74.40 666,466 -0.26(-0.35%)
Sep 07, 2007 74.91 75.31 74.33 74.66 736,536 -1.09(-1.44%)
Sep 06, 2007 75.54 76.39 74.74 75.75 672,029 +0.25(+0.33%)
Sep 05, 2007 76.04 76.07 74.92 75.50 884,057 -1.28(-1.67%)
Sep 04, 2007 75.70 77.69 75.51 76.78 535,633 +0.86(+1.13%)
Aug 31, 2007 75.60 77.04 75.18 75.92 669,569 +1.02(+1.36%)
Aug 30, 2007 73.45 75.06 73.31 74.90 460,749 +0.80(+1.08%)
Aug 29, 2007 72.64 74.10 72.20 74.10 670,531 +1.97(+2.73%)
Aug 28, 2007 73.07 74.55 72.04 72.13 753,439 -2.49(-3.33%)
Aug 27, 2007 75.84 76.15 71.78 74.61 638,545 -1.25(-1.65%)
Aug 24, 2007 75.76 76.53 75.26 75.87 655,662 -0.28(-0.37%)
Aug 23, 2007 77.45 77.60 75.85 76.15 750,336 -1.30(-1.68%)
Aug 22, 2007 78.04 78.46 77.09 77.45 767,880 -0.14(-0.18%)
Aug 21, 2007 77.02 77.83 76.86 77.59 783,606 +0.56(+0.73%)
Aug 20, 2007 75.70 77.53 75.48 77.03 1,259,226 +1.21(+1.59%)
Aug 17, 2007 75.83 87.22 74.83 75.82 1,182,202 +0.04(+0.05%)
Aug 16, 2007 71.59 75.78 71.14 75.78 1,366,952 +3.62(+5.01%)
Aug 15, 2007 71.40 73.75 70.62 72.17 1,077,472 +0.76(+1.06%)
Aug 14, 2007 72.90 73.10 71.41 71.41 817,304 -1.95(-2.66%)
Aug 13, 2007 74.58 74.58 72.52 73.36 617,150 -0.43(-0.58%)
Aug 10, 2007 74.84 74.84 72.53 73.79 903,848 -1.05(-1.40%)
Aug 09, 2007 75.24 75.70 69.70 74.84 1,112,346 -0.40(-0.53%)
Aug 08, 2007 72.15 75.75 72.15 75.24 923,639 +3.09(+4.29%)
Aug 07, 2007 71.59 73.01 70.40 72.15 1,420,226 +0.55(+0.77%)
Aug 06, 2007 70.21 71.59 68.32 71.59 1,420,975 +2.05(+2.94%)
Aug 03, 2007 69.21 70.68 68.81 69.55 1,045,594 -1.13(-1.60%)
Aug 02, 2007 69.03 73.61 69.03 70.68 1,415,519 +1.65(+2.38%)
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.