Macerich Co (NY: MAC )

8.895 +0.185 (+2.12%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.64 27.67 26.55 27.44 293,544 +0.76(+2.84%)
Apr 29, 2002 26.83 26.86 26.59 26.68 164,958 -0.15(-0.56%)
Apr 26, 2002 26.88 26.92 26.73 26.83 154,046 -0.06(-0.21%)
Apr 25, 2002 26.60 27.03 26.60 26.88 229,251 +0.29(+1.09%)
Apr 24, 2002 26.41 26.91 26.41 26.59 374,419 +0.28(+1.07%)
Apr 23, 2002 26.87 26.92 26.16 26.31 254,926 -0.61(-2.26%)
Apr 22, 2002 27.67 27.76 26.87 26.92 138,642 -0.62(-2.24%)
Apr 19, 2002 27.58 27.71 27.16 27.54 154,153 -0.15(-0.54%)
Apr 18, 2002 27.86 28.14 27.64 27.69 164,209 -0.12(-0.44%)
Apr 17, 2002 28.14 28.28 27.44 27.81 153,939 -0.47(-1.65%)
Apr 16, 2002 28.84 28.98 28.28 28.28 111,470 -0.64(-2.23%)
Apr 15, 2002 29.26 29.38 28.77 28.92 105,693 -0.50(-1.72%)
Apr 12, 2002 28.79 29.54 28.74 29.43 124,200 +0.57(+1.98%)
Apr 11, 2002 29.40 29.40 28.79 28.86 137,465 -0.48(-1.63%)
Apr 10, 2002 29.17 29.60 29.12 29.33 200,795 +0.34(+1.16%)
Apr 09, 2002 28.60 29.20 28.59 29.00 168,167 +0.49(+1.70%)
Apr 08, 2002 28.42 28.70 28.31 28.51 93,069 +0.28(+0.99%)
Apr 05, 2002 28.16 28.50 28.16 28.23 80,232 +0.12(+0.43%)
Apr 04, 2002 28.17 28.17 27.96 28.11 114,358 -0.04(-0.13%)
Apr 03, 2002 27.86 28.45 27.86 28.15 245,084 +0.06(+0.20%)
Apr 02, 2002 28.03 28.31 27.98 28.09 138,000 +0.07(+0.23%)
Apr 01, 2002 28.18 28.18 27.76 28.02 107,725 -0.16(-0.56%)
Mar 29, 2002 28.23 28.50 28.17 28.18 303,707 +0.00(+0.00%)
Mar 28, 2002 28.23 28.50 28.17 28.18 303,707 +0.03(+0.10%)
Mar 27, 2002 28.14 28.23 28.09 28.16 204,540 +0.15(+0.53%)
Mar 26, 2002 27.59 28.10 27.59 28.01 347,354 +0.39(+1.42%)
Mar 25, 2002 27.68 27.70 27.25 27.61 241,554 -0.07(-0.24%)
Mar 22, 2002 27.44 27.80 27.40 27.68 99,381 +0.12(+0.44%)
Mar 21, 2002 27.02 27.62 27.02 27.56 17,854,462 +0.49(+1.80%)
Mar 20, 2002 27.20 27.23 27.05 27.07 59,372 -0.22(-0.82%)
Mar 19, 2002 27.39 27.55 27.17 27.30 80,446 -0.05(-0.17%)
Mar 18, 2002 26.73 27.48 26.73 27.34 394,531 +0.26(+0.97%)
Mar 15, 2002 26.08 27.81 26.03 27.08 447,698 +0.80(+3.06%)
Mar 14, 2002 25.99 26.28 25.90 26.28 94,995 +0.30(+1.15%)
Mar 13, 2002 26.00 26.16 25.89 25.98 157,684 -0.02(-0.07%)
Mar 12, 2002 26.17 26.17 25.95 26.00 58,516 -0.18(-0.68%)
Mar 11, 2002 26.45 26.49 26.17 26.17 121,632 -0.28(-1.06%)
Mar 08, 2002 26.64 26.71 26.36 26.45 111,897 -0.19(-0.70%)
Mar 07, 2002 26.69 26.92 26.55 26.64 80,767 +0.04(+0.14%)
Mar 06, 2002 26.17 26.62 26.01 26.60 218,233 +0.45(+1.72%)
Mar 05, 2002 25.99 26.26 25.99 26.16 168,488 -0.02(-0.07%)
Mar 04, 2002 26.03 26.17 25.82 26.17 92,321 +0.16(+0.61%)
Mar 01, 2002 25.66 26.01 25.54 26.01 54,986 +0.45(+1.76%)
Feb 28, 2002 25.33 25.84 25.33 25.57 75,632 +0.07(+0.29%)
Feb 27, 2002 25.64 25.69 25.33 25.49 328,954 -0.15(-0.58%)
Feb 26, 2002 26.08 26.13 25.63 25.64 200,260 -0.50(-1.90%)
Feb 25, 2002 26.13 26.14 25.99 26.14 84,297 +0.03(+0.11%)
Feb 22, 2002 25.66 26.27 25.56 26.11 182,930 +0.46(+1.79%)
Feb 21, 2002 25.73 25.89 25.61 25.65 497,015 +0.04(+0.15%)
Feb 20, 2002 25.61 25.75 25.47 25.61 132,116 -0.42(-1.62%)
Feb 19, 2002 26.17 26.27 25.94 26.03 327,991 -0.10(-0.39%)
Feb 18, 2002 25.89 26.18 25.86 26.14 74,349 +0.00(+0.00%)
Feb 15, 2002 25.89 26.18 25.86 26.14 74,349 +0.19(+0.72%)
Feb 14, 2002 25.81 26.10 25.81 25.95 107,725 -0.09(-0.36%)
Feb 13, 2002 25.71 26.04 25.68 26.04 45,572 +0.14(+0.54%)
Feb 12, 2002 25.81 25.99 25.71 25.90 48,781 +0.00(+0.00%)
Feb 11, 2002 25.61 25.90 25.49 25.90 90,930 +0.21(+0.80%)
Feb 08, 2002 25.43 25.71 25.43 25.70 75,525 +0.21(+0.81%)
Feb 07, 2002 25.29 25.63 25.29 25.49 56,590 -0.07(-0.29%)
Feb 06, 2002 25.57 25.69 25.47 25.57 75,311 -0.09(-0.36%)
Feb 05, 2002 25.71 25.76 25.58 25.66 49,316 +0.05(+0.18%)
Feb 04, 2002 25.47 25.83 25.46 25.61 99,381 -0.11(-0.44%)
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.