Macerich Co (NY: MAC )

8.625 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 69.59 69.64 68.15 69.13 488,029 -0.23(-0.34%)
Mar 30, 2006 70.06 70.11 68.82 69.36 422,987 -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 68.37 319,754 +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 69.01 411,754 +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 +0.22(+0.32%)
Mar 07, 2006 67.01 67.01 66.23 66.55 244,121 -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%)
Mar 01, 2006 67.58 67.77 66.65 67.77 205,181 +0.42(+0.62%)
Feb 28, 2006 67.52 67.40 66.73 67.35 350,991 -0.17(-0.25%)
Feb 27, 2006 67.73 68.01 66.82 67.52 185,070 -0.07(-0.10%)
Feb 24, 2006 67.44 67.75 67.12 67.58 403,196 -0.08(-0.12%)
Feb 23, 2006 67.88 67.96 66.86 67.67 275,786 -0.45(-0.66%)
Feb 22, 2006 66.46 68.22 66.00 68.12 562,592 +1.75(+2.63%)
Feb 21, 2006 65.45 66.64 65.44 66.37 434,112 -0.19(-0.28%)
Feb 17, 2006 65.81 66.56 65.48 66.56 550,503 +0.76(+1.15%)
Feb 16, 2006 65.90 66.00 65.51 65.80 496,373 +0.36(+0.56%)
Feb 15, 2006 64.92 65.57 64.59 65.43 498,405 +0.32(+0.49%)
Feb 14, 2006 64.97 65.39 63.87 65.12 368,642 -0.22(-0.34%)
Feb 13, 2006 65.29 65.53 65.06 65.34 151,372 -0.05(-0.07%)
Feb 10, 2006 65.43 66.06 65.24 65.39 208,605 -0.14(-0.21%)
Feb 09, 2006 65.29 65.76 65.02 65.53 374,526 +0.14(+0.21%)
Feb 08, 2006 65.51 65.57 64.51 65.39 152,121 -0.22(-0.33%)
Feb 07, 2006 66.14 66.28 65.55 65.60 251,609 -0.39(-0.59%)
Feb 06, 2006 66.11 66.42 65.66 66.00 227,219 -0.10(-0.16%)
Feb 03, 2006 66.74 66.75 65.43 66.10 365,754 -1.21(-1.79%)
Feb 02, 2006 67.87 68.00 67.11 67.30 324,247 -0.61(-0.89%)
Feb 01, 2006 67.85 68.28 67.58 67.91 276,107 +0.07(+0.11%)
Jan 31, 2006 66.93 68.05 66.75 67.84 686,364 +0.74(+1.10%)
Jan 30, 2006 67.08 67.21 66.72 67.10 273,861 +0.02(+0.03%)
Jan 27, 2006 66.19 67.29 66.23 67.08 500,759 +0.90(+1.36%)
Jan 26, 2006 66.65 66.65 65.86 66.18 437,001 +0.19(+0.28%)
Jan 25, 2006 65.90 66.37 65.57 66.00 410,256 +0.28(+0.43%)
Jan 24, 2006 65.39 65.74 65.18 65.72 371,959 +0.42(+0.64%)
Jan 23, 2006 65.12 65.33 64.88 65.29 298,465 +0.19(+0.29%)
Jan 20, 2006 65.43 65.46 65.01 65.11 482,359 -0.33(-0.50%)
Jan 19, 2006 64.81 65.43 64.81 65.43 703,480 +0.63(+0.97%)
Jan 18, 2006 65.06 65.37 64.69 64.81 515,094 -0.35(-0.53%)
Jan 17, 2006 65.43 65.43 64.95 65.15 714,499 -0.37(-0.57%)
Jan 13, 2006 65.02 66.12 65.00 65.53 3,641,283 -3.09(-4.51%)
Jan 12, 2006 68.77 68.92 68.33 68.62 252,144 -0.15(-0.22%)
Jan 11, 2006 68.71 69.12 68.27 68.77 330,451 +0.00(+0.00%)
Jan 10, 2006 66.93 68.80 66.88 68.77 865,230 +1.85(+2.77%)
Jan 09, 2006 66.54 66.98 66.26 66.92 294,079 +0.71(+1.07%)
Jan 06, 2006 65.72 66.21 65.22 66.21 225,507 +0.66(+1.01%)
Jan 05, 2006 64.40 65.55 64.37 65.55 241,875 +1.15(+1.79%)
Jan 04, 2006 64.55 64.72 63.75 64.40 168,595 -0.04(-0.06%)
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.