Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 59.82 60.25 59.59 60.08 349,493 +0.25(+0.42%)
Oct 28, 2005 58.55 59.97 58.50 59.83 549,112 +1.51(+2.60%)
Oct 27, 2005 58.79 58.84 57.65 58.31 569,117 -0.47(-0.80%)
Oct 26, 2005 59.60 59.97 58.14 58.78 513,810 -0.82(-1.38%)
Oct 25, 2005 59.78 60.18 58.79 59.60 462,675 -0.32(-0.53%)
Oct 24, 2005 59.00 60.43 58.82 59.92 357,730 +1.10(+1.88%)
Oct 21, 2005 58.14 59.00 58.00 58.82 386,934 +0.81(+1.40%)
Oct 20, 2005 58.52 58.70 57.82 58.00 633,945 -0.52(-0.89%)
Oct 19, 2005 58.40 58.59 57.42 58.53 419,562 +0.13(+0.22%)
Oct 18, 2005 58.61 58.61 58.03 58.40 745,522 -0.21(-0.35%)
Oct 17, 2005 58.42 58.70 57.12 58.60 802,219 +0.04(+0.06%)
Oct 14, 2005 57.58 58.73 57.48 58.56 462,033 +1.46(+2.55%)
Oct 13, 2005 56.39 57.68 56.39 57.11 450,693 +0.17(+0.30%)
Oct 12, 2005 57.98 57.98 56.19 56.94 532,317 -1.05(-1.81%)
Oct 11, 2005 57.69 58.39 57.44 57.98 589,229 +0.30(+0.52%)
Oct 10, 2005 58.61 58.81 57.43 57.69 237,167 -0.82(-1.41%)
Oct 07, 2005 59.08 59.17 57.96 58.51 577,033 -0.87(-1.46%)
Oct 06, 2005 59.33 59.69 58.50 59.38 571,470 +0.05(+0.08%)
Oct 05, 2005 60.15 60.15 59.22 59.33 406,512 -0.92(-1.52%)
Oct 04, 2005 61.44 61.55 60.25 60.25 796,443 -1.20(-1.95%)
Oct 03, 2005 60.62 61.44 60.29 61.44 626,136 +0.74(+1.22%)
Sep 30, 2005 60.27 60.98 59.95 60.70 390,466 +0.44(+0.73%)
Sep 29, 2005 58.96 60.27 58.42 60.27 333,446 +1.14(+1.93%)
Sep 28, 2005 58.96 59.28 58.53 59.12 385,117 +0.16(+0.27%)
Sep 27, 2005 58.89 59.11 58.46 58.97 310,554 +0.03(+0.05%)
Sep 26, 2005 58.53 59.17 58.38 58.94 245,298 +0.41(+0.70%)
Sep 23, 2005 58.53 58.84 57.67 58.53 377,521 +0.37(+0.64%)
Sep 22, 2005 57.72 58.42 56.91 58.15 442,028 +0.06(+0.10%)
Sep 21, 2005 58.80 59.12 57.90 58.10 373,242 -1.45(-2.43%)
Sep 20, 2005 59.92 60.29 59.20 59.55 281,562 -0.28(-0.47%)
Sep 19, 2005 60.53 60.56 59.64 59.83 167,953 -0.93(-1.54%)
Sep 16, 2005 60.30 60.76 60.07 60.76 345,962 +0.46(+0.76%)
Sep 15, 2005 60.81 60.85 60.26 60.30 259,205 -0.42(-0.69%)
Sep 14, 2005 61.23 61.45 60.24 60.72 374,740 -0.50(-0.81%)
Sep 13, 2005 61.61 61.68 61.15 61.22 201,544 -0.46(-0.74%)
Sep 12, 2005 62.07 62.07 61.48 61.68 477,973 +0.21(+0.33%)
Sep 09, 2005 61.32 61.90 61.31 61.47 171,269 +0.15(+0.24%)
Sep 08, 2005 60.81 61.56 60.81 61.32 342,218 +0.14(+0.23%)
Sep 07, 2005 61.73 61.73 61.04 61.18 414,321 -0.54(-0.88%)
Sep 06, 2005 61.23 61.99 61.20 61.72 471,660 +0.91(+1.49%)
Sep 02, 2005 61.09 61.81 60.43 60.82 289,907 -0.55(-0.90%)
Sep 01, 2005 60.84 62.89 60.58 61.37 377,841 +0.53(+0.88%)
Aug 31, 2005 59.60 60.85 59.60 60.84 536,061 +1.27(+2.13%)
Aug 30, 2005 59.80 60.00 59.36 59.56 217,484 -0.36(-0.61%)
Aug 29, 2005 59.03 60.17 58.72 59.93 286,055 +0.46(+0.77%)
Aug 26, 2005 19.11 60.78 59.47 59.47 235,884 -1.24(-2.05%)
Aug 25, 2005 60.76 61.27 60.25 60.71 173,944 +0.11(+0.19%)
Aug 24, 2005 59.76 61.09 59.76 60.60 265,944 +0.37(+0.62%)
Aug 23, 2005 60.38 60.76 59.91 60.23 213,954 +0.08(+0.14%)
Aug 22, 2005 60.09 60.40 59.83 60.14 159,716 +0.29(+0.48%)
Aug 19, 2005 60.13 60.27 59.41 59.85 334,088 -0.30(-0.50%)
Aug 18, 2005 60.39 60.40 59.90 60.15 288,516 -0.23(-0.39%)
Aug 17, 2005 61.15 61.36 59.64 60.39 342,004 -1.00(-1.63%)
Aug 16, 2005 61.32 61.86 61.14 61.39 282,740 +0.07(+0.11%)
Aug 15, 2005 60.67 61.75 60.63 61.32 383,512 +0.65(+1.08%)
Aug 12, 2005 59.98 61.01 59.74 60.67 257,172 +0.54(+0.90%)
Aug 11, 2005 59.12 60.27 58.95 60.12 232,140 +0.95(+1.61%)
Aug 10, 2005 59.41 60.33 58.84 59.17 359,549 +0.36(+0.62%)
Aug 09, 2005 58.96 59.83 58.33 58.81 487,280 +0.52(+0.90%)
Aug 08, 2005 61.09 61.22 57.88 58.28 553,391 -3.18(-5.17%)
Aug 05, 2005 64.13 64.14 61.19 61.46 583,559 -3.61(-5.55%)
Aug 04, 2005 66.09 66.10 65.01 65.07 341,898 -1.48(-2.22%)
Aug 03, 2005 66.03 66.58 65.75 66.55 273,326 +0.32(+0.48%)
Aug 02, 2005 65.47 66.28 65.18 66.23 363,934 +0.76(+1.16%)
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.