Macerich Co (NY: MAC )

17.78 USD -0.27 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 45.79 46.18 45.79 46.18 171,911 +0.41(+0.90%)
Feb 26, 2004 46.01 46.08 45.71 45.77 285,093 -0.06(-0.12%)
Feb 25, 2004 45.15 45.86 45.15 45.82 629,345 +0.58(+1.28%)
Feb 24, 2004 45.24 45.51 45.01 45.24 201,437 +0.00(+0.00%)
Feb 23, 2004 45.79 45.85 45.03 45.24 265,409 -0.36(-0.78%)
Feb 20, 2004 46.01 46.01 45.40 45.60 315,902 -0.32(-0.69%)
Feb 19, 2004 46.39 46.58 45.80 45.92 371,316 -1.05(-2.23%)
Feb 18, 2004 47.35 47.35 46.91 46.96 202,078 +0.14(+0.30%)
Feb 17, 2004 46.69 46.99 46.69 46.82 377,841 -0.01(-0.02%)
Feb 13, 2004 47.19 47.19 46.64 46.83 131,794 -0.41(-0.87%)
Feb 12, 2004 47.39 47.61 47.10 47.24 416,888 -0.24(-0.51%)
Feb 11, 2004 46.85 47.49 46.59 47.49 319,218 +0.45(+0.95%)
Feb 10, 2004 46.27 47.05 46.11 47.04 337,939 +0.72(+1.55%)
Feb 09, 2004 45.77 46.32 45.46 46.32 253,856 +0.64(+1.41%)
Feb 06, 2004 44.87 45.67 44.32 45.67 276,000 +0.97(+2.17%)
Feb 05, 2004 45.04 45.04 44.55 44.70 223,047 -0.48(-1.06%)
Feb 04, 2004 45.62 45.62 44.61 45.18 194,804 -0.44(-0.96%)
Feb 03, 2004 45.57 45.79 45.56 45.62 120,776 +0.05(+0.10%)
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.