Macerich Co (NY: MAC )

18.22 USD -0.27 (-1.46%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 49.73 50.38 49.64 50.38 343,931 +0.70(+1.41%)
Mar 30, 2004 49.12 49.68 48.96 49.68 178,437 +0.56(+1.14%)
Mar 29, 2004 48.66 49.12 48.52 49.12 136,288 +0.65(+1.35%)
Mar 26, 2004 48.75 48.78 48.37 48.47 242,623 -0.14(-0.29%)
Mar 25, 2004 48.56 48.87 48.52 48.61 254,176 +0.19(+0.39%)
Mar 24, 2004 48.80 49.02 48.42 48.42 192,344 -0.37(-0.77%)
Mar 23, 2004 49.17 49.36 48.72 48.80 261,023 +0.19(+0.38%)
Mar 22, 2004 48.82 48.83 48.60 48.61 236,205 -0.31(-0.63%)
Mar 19, 2004 49.36 49.36 48.88 48.92 191,701 -0.44(-0.89%)
Mar 18, 2004 48.55 49.36 48.55 49.36 159,930 +0.80(+1.66%)
Mar 17, 2004 48.52 48.60 48.26 48.55 321,786 +0.27(+0.56%)
Mar 16, 2004 48.61 48.72 48.09 48.28 166,241 -0.21(-0.42%)
Mar 15, 2004 48.61 48.61 48.31 48.49 153,832 -0.12(-0.25%)
Mar 12, 2004 48.28 48.83 48.23 48.61 275,251 +0.47(+0.97%)
Mar 11, 2004 48.62 48.66 48.14 48.14 290,442 -0.47(-0.96%)
Mar 10, 2004 48.89 49.14 48.61 48.61 162,070 -0.28(-0.57%)
Mar 09, 2004 48.70 48.94 48.56 48.89 155,972 +0.25(+0.52%)
Mar 08, 2004 48.46 48.68 48.14 48.64 145,701 +0.27(+0.56%)
Mar 05, 2004 47.63 48.39 47.53 48.37 269,260 +0.74(+1.55%)
Mar 04, 2004 47.22 47.63 47.13 47.63 128,050 +0.41(+0.87%)
Mar 03, 2004 46.74 47.35 46.72 47.22 196,409 +0.50(+1.06%)
Mar 02, 2004 46.79 47.05 46.54 46.72 222,297 +0.03(+0.06%)
Mar 01, 2004 46.32 46.79 46.32 46.69 180,897 +0.51(+1.11%)
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%)
Feb 02, 2004 44.99 45.57 44.82 45.57 262,841 +0.58(+1.29%)
Jan 30, 2004 44.87 44.99 44.40 44.99 254,925 +0.22(+0.48%)
Jan 29, 2004 44.68 44.78 44.36 44.78 257,814 -0.09(-0.21%)
Jan 28, 2004 45.15 45.16 44.79 44.87 543,656 -0.51(-1.13%)
Jan 27, 2004 44.50 45.51 44.12 45.38 288,730 +0.80(+1.80%)
Jan 26, 2004 43.56 44.78 42.85 44.58 312,907 +1.02(+2.34%)
Jan 23, 2004 42.63 43.56 42.54 43.56 280,492 +1.03(+2.42%)
Jan 22, 2004 42.35 43.31 42.11 42.53 116,711 +0.19(+0.44%)
Jan 21, 2004 41.90 42.35 41.64 42.35 63,757 +0.64(+1.52%)
Jan 20, 2004 42.44 42.44 41.58 41.71 181,111 -0.73(-1.72%)
Jan 16, 2004 42.25 42.44 42.04 42.44 182,930 +0.37(+0.89%)
Jan 15, 2004 42.29 42.44 41.97 42.07 122,809 -0.22(-0.53%)
Jan 14, 2004 42.07 42.29 41.97 42.29 149,446 +0.33(+0.78%)
Jan 13, 2004 41.33 41.96 41.06 41.96 160,251 +0.54(+1.31%)
Jan 12, 2004 41.34 41.72 41.12 41.42 307,023 -0.38(-0.92%)
Jan 09, 2004 41.55 42.02 41.41 41.80 175,869 +0.25(+0.61%)
Jan 08, 2004 41.65 41.65 41.50 41.55 220,265 -0.15(-0.36%)
Jan 07, 2004 41.27 41.74 41.27 41.70 183,251 +0.57(+1.39%)
Jan 06, 2004 41.04 41.27 40.85 41.13 234,492 +0.23(+0.57%)
Jan 05, 2004 41.36 41.60 40.71 40.90 336,549 +0.14(+0.34%)
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.