Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 37.44 37.54 37.23 37.40 193,735 +0.21(+0.55%)
Oct 30, 2003 37.25 37.25 36.97 37.19 97,883 +0.08(+0.23%)
Oct 29, 2003 36.94 37.11 36.88 37.11 122,488 +0.29(+0.79%)
Oct 28, 2003 36.92 37.06 36.62 36.82 844,690 -0.71(-1.89%)
Oct 27, 2003 37.02 37.90 37.02 37.53 109,437 +0.61(+1.65%)
Oct 24, 2003 37.05 37.10 36.90 36.92 222,940 -0.07(-0.20%)
Oct 23, 2003 37.16 37.17 36.72 37.00 383,619 -0.25(-0.68%)
Oct 22, 2003 37.37 37.40 37.20 37.25 196,944 -0.10(-0.28%)
Oct 21, 2003 37.20 37.46 37.19 37.35 181,967 +0.29(+0.78%)
Oct 20, 2003 37.44 37.60 37.06 37.06 74,776 -0.14(-0.38%)
Oct 17, 2003 38.05 38.09 37.20 37.20 132,758 -0.69(-1.83%)
Oct 16, 2003 37.62 37.94 37.74 37.90 152,763 +0.27(+0.72%)
Oct 15, 2003 38.79 38.79 37.62 37.62 294,400 -0.03(-0.07%)
Oct 14, 2003 37.34 37.65 37.29 37.65 159,288 +0.33(+0.88%)
Oct 13, 2003 37.16 37.29 37.05 37.33 110,828 +0.33(+0.88%)
Oct 10, 2003 37.34 37.34 37.00 37.00 94,674 -0.33(-0.88%)
Oct 09, 2003 37.00 37.30 36.98 37.33 192,879 +0.47(+1.27%)
Oct 08, 2003 37.16 37.26 36.71 36.86 136,930 -0.30(-0.80%)
Oct 07, 2003 37.09 37.21 36.95 37.16 247,330 +0.07(+0.18%)
Oct 06, 2003 36.69 37.03 36.64 37.09 165,814 +0.36(+0.97%)
Oct 03, 2003 36.32 37.06 36.27 36.74 224,223 +0.56(+1.55%)
Oct 02, 2003 35.96 36.17 35.93 36.18 196,516 +0.37(+1.04%)
Oct 01, 2003 35.57 35.80 35.47 35.80 297,823 +0.51(+1.46%)
Sep 30, 2003 34.81 35.63 34.81 35.29 382,014 +0.47(+1.34%)
Sep 29, 2003 34.68 35.00 34.77 34.82 108,688 +0.14(+0.40%)
Sep 26, 2003 34.82 35.11 34.61 34.68 211,921 -0.09(-0.27%)
Sep 25, 2003 34.46 34.79 34.32 34.77 245,726 +0.37(+1.09%)
Sep 24, 2003 34.47 34.60 34.40 34.40 166,242 -0.09(-0.27%)
Sep 23, 2003 34.12 34.59 34.30 34.49 302,103 +0.37(+1.10%)
Sep 22, 2003 34.40 34.59 34.11 34.12 224,009 -0.28(-0.82%)
Sep 19, 2003 34.27 34.50 34.27 34.40 403,624 +0.05(+0.14%)
Sep 18, 2003 34.31 34.46 34.31 34.35 151,265 -0.13(-0.38%)
Sep 17, 2003 34.68 34.68 34.40 34.48 184,749 -0.10(-0.30%)
Sep 16, 2003 34.68 34.82 34.59 34.59 233,102 +0.05(+0.14%)
Sep 15, 2003 34.85 34.87 34.53 34.54 228,395 -0.12(-0.35%)
Sep 12, 2003 34.26 34.86 34.26 34.66 373,135 -0.71(-2.01%)
Sep 11, 2003 35.03 35.37 35.03 35.37 72,851 +0.44(+1.26%)
Sep 10, 2003 35.19 35.24 34.70 34.93 119,707 -0.36(-1.01%)
Sep 09, 2003 35.43 35.43 35.16 35.29 164,209 -0.23(-0.66%)
Sep 08, 2003 35.57 35.68 35.46 35.52 105,907 +0.00(+0.00%)
Sep 05, 2003 35.93 35.93 35.70 35.52 254,605 -0.41(-1.14%)
Sep 04, 2003 35.94 36.36 35.88 35.93 131,046 +0.20(+0.55%)
Sep 03, 2003 35.38 36.08 35.24 35.74 154,795 +0.36(+1.00%)
Sep 02, 2003 34.59 35.38 34.44 35.38 163,995 +0.61(+1.75%)
Aug 29, 2003 34.40 34.78 34.40 34.77 152,549 +0.41(+1.20%)
Aug 28, 2003 34.48 34.55 34.31 34.36 103,339 -0.12(-0.35%)
Aug 27, 2003 34.26 34.48 34.13 34.48 149,232 +0.36(+1.07%)
Aug 26, 2003 33.44 34.12 33.25 34.12 231,712 +0.68(+2.04%)
Aug 25, 2003 33.65 33.67 32.96 33.44 239,735 -0.40(-1.19%)
Aug 22, 2003 34.21 34.32 33.83 33.84 138,214 -0.28(-0.82%)
Aug 21, 2003 34.39 34.49 34.07 34.12 145,916 -0.22(-0.65%)
Aug 20, 2003 34.31 34.35 34.10 34.34 113,288 +0.08(+0.25%)
Aug 19, 2003 34.49 34.54 34.19 34.26 198,228 -0.19(-0.54%)
Aug 18, 2003 34.24 34.68 34.17 34.45 107,083 -0.33(-0.94%)
Aug 15, 2003 34.82 34.85 34.55 34.77 107,725 +0.00(+0.00%)
Aug 14, 2003 34.83 34.92 34.76 34.77 207,107 -0.05(-0.13%)
Aug 13, 2003 35.05 35.05 34.82 34.82 72,744 -0.16(-0.45%)
Aug 12, 2003 35.24 35.24 34.90 34.98 370,354 -0.03(-0.08%)
Aug 11, 2003 34.73 35.29 34.73 35.01 106,656 +0.09(+0.27%)
Aug 08, 2003 34.96 35.04 34.76 34.91 140,139 +0.09(+0.27%)
Aug 07, 2003 34.40 34.83 34.30 34.82 105,051 +0.33(+0.95%)
Aug 06, 2003 34.49 34.51 34.32 34.49 117,032 -0.06(-0.16%)
Aug 05, 2003 34.59 34.63 34.27 34.55 147,307 -0.02(-0.05%)
Aug 04, 2003 34.49 34.60 34.31 34.57 246,261 +0.12(+0.35%)
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.