Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 67.61 69.75 66.58 69.03 1,270,672 +0.65(+0.96%)
Jul 31, 2007 69.50 71.19 68.21 68.38 1,048,267 -0.41(-0.60%)
Jul 30, 2007 68.17 69.33 67.74 68.79 815,979 +0.42(+0.62%)
Jul 27, 2007 69.95 71.04 68.37 68.37 1,242,217 -2.62(-3.69%)
Jul 26, 2007 71.05 71.42 69.28 70.99 1,446,263 -1.15(-1.59%)
Jul 25, 2007 73.02 73.47 71.08 72.14 918,380 -0.36(-0.50%)
Jul 24, 2007 73.74 74.58 72.32 72.50 728,299 -1.49(-2.01%)
Jul 23, 2007 76.14 76.32 73.99 73.99 807,034 -1.10(-1.47%)
Jul 20, 2007 77.06 77.12 74.79 75.09 980,979 -2.05(-2.65%)
Jul 19, 2007 77.43 77.92 76.82 77.14 507,605 +0.32(+0.41%)
Jul 18, 2007 77.46 77.49 75.73 76.82 921,713 -0.89(-1.14%)
Jul 17, 2007 78.28 78.78 77.59 77.71 612,871 -0.57(-0.73%)
Jul 16, 2007 79.30 80.23 78.28 78.28 682,513 -0.91(-1.15%)
Jul 13, 2007 78.25 79.37 77.90 79.19 472,945 +0.92(+1.17%)
Jul 12, 2007 77.87 78.37 77.33 78.27 603,992 +0.79(+1.03%)
Jul 11, 2007 78.15 78.26 77.20 77.47 733,969 -0.54(-0.69%)
Jul 10, 2007 79.46 79.73 77.84 78.02 782,536 -1.91(-2.39%)
Jul 09, 2007 80.22 80.28 79.33 79.92 630,201 -0.10(-0.13%)
Jul 06, 2007 79.70 80.35 78.91 80.03 498,405 +0.44(+0.55%)
Jul 05, 2007 79.18 80.02 79.04 79.59 489,205 +0.99(+1.26%)
Jul 03, 2007 78.88 78.93 78.02 78.60 437,642 +0.07(+0.08%)
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.