Macerich Co (NY: MAC )

16.34 USD -0.84 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 55.53 56.37 54.82 56.37 357,838 +1.07(+1.93%)
Apr 28, 2005 55.65 55.65 55.18 55.30 98,418 -0.45(-0.80%)
Apr 27, 2005 55.15 55.81 54.93 55.75 152,334 +0.46(+0.83%)
Apr 26, 2005 54.87 55.32 54.48 55.29 240,163 +0.19(+0.34%)
Apr 25, 2005 54.08 55.11 54.04 55.11 368,107 +1.03(+1.90%)
Apr 22, 2005 53.85 54.17 53.66 54.08 290,014 +0.23(+0.43%)
Apr 21, 2005 53.77 54.02 53.33 53.84 177,260 +0.17(+0.31%)
Apr 20, 2005 53.56 54.13 53.28 53.68 197,693 -0.10(-0.19%)
Apr 19, 2005 53.14 53.78 53.14 53.78 221,548 +0.44(+0.82%)
Apr 18, 2005 52.67 53.34 52.22 53.34 266,585 +0.79(+1.49%)
Apr 15, 2005 52.84 53.04 52.28 52.55 204,646 -0.08(-0.16%)
Apr 14, 2005 52.49 52.91 52.04 52.64 369,283 -0.03(-0.05%)
Apr 13, 2005 52.21 52.96 52.21 52.67 328,740 +0.50(+0.95%)
Apr 12, 2005 51.41 52.36 51.19 52.17 372,921 +0.65(+1.27%)
Apr 11, 2005 51.51 51.71 51.13 51.52 269,474 +0.76(+1.49%)
Apr 08, 2005 51.18 51.21 50.51 50.76 320,931 -0.42(-0.82%)
Apr 07, 2005 50.80 51.18 50.60 51.18 268,190 +0.37(+0.74%)
Apr 06, 2005 50.85 50.99 50.48 50.81 242,730 +0.21(+0.42%)
Apr 05, 2005 50.62 50.69 50.31 50.59 173,195 +0.11(+0.22%)
Apr 04, 2005 50.57 50.67 49.83 50.48 277,497 -0.19(-0.37%)
Apr 01, 2005 50.57 50.88 49.64 50.67 689,679 +0.86(+1.73%)
Mar 31, 2005 50.48 50.85 49.81 49.81 275,893 -0.53(-1.06%)
Mar 30, 2005 50.00 50.43 49.95 50.34 465,563 +0.37(+0.75%)
Mar 29, 2005 49.69 50.44 49.69 49.96 248,934 +0.04(+0.07%)
Mar 28, 2005 50.59 50.71 49.74 49.93 222,618 -0.77(-1.51%)
Mar 24, 2005 50.57 51.10 50.38 50.69 283,060 +0.24(+0.48%)
Mar 23, 2005 50.57 50.81 49.94 50.45 374,097 -0.51(-1.01%)
Mar 22, 2005 52.20 52.58 50.96 50.96 264,125 -1.14(-2.19%)
Mar 21, 2005 52.67 52.84 51.83 52.10 164,422 -0.62(-1.17%)
Mar 18, 2005 53.61 53.65 52.72 52.72 269,260 -0.79(-1.48%)
Mar 17, 2005 53.19 53.61 53.19 53.52 138,641 +0.56(+1.06%)
Mar 16, 2005 52.91 53.23 52.44 52.96 269,047 -0.05(-0.09%)
Mar 15, 2005 53.28 53.77 52.67 53.00 215,558 +0.14(+0.27%)
Mar 14, 2005 52.45 53.13 52.45 52.86 266,693 +0.42(+0.80%)
Mar 11, 2005 53.33 53.38 52.44 52.44 227,753 -0.98(-1.84%)
Mar 10, 2005 53.00 53.80 53.00 53.42 315,582 +0.42(+0.79%)
Mar 09, 2005 55.02 55.02 52.39 53.00 247,544 -2.02(-3.67%)
Mar 08, 2005 55.55 55.55 54.90 55.02 197,907 -0.53(-0.96%)
Mar 07, 2005 54.97 55.69 54.78 55.55 249,256 +0.46(+0.83%)
Mar 04, 2005 54.12 55.10 54.03 55.10 290,120 +1.27(+2.36%)
Mar 03, 2005 53.28 53.82 53.12 53.82 277,176 +0.19(+0.35%)
Mar 02, 2005 53.94 53.94 53.47 53.64 204,432 -0.30(-0.55%)
Mar 01, 2005 53.33 54.07 53.33 53.94 223,153 +0.46(+0.86%)
Feb 28, 2005 53.96 53.97 52.73 53.48 278,460 -0.49(-0.90%)
Feb 25, 2005 52.53 53.96 52.39 53.96 401,056 +1.43(+2.72%)
Feb 24, 2005 53.11 53.30 52.39 52.53 487,493 -0.37(-0.71%)
Feb 23, 2005 54.78 54.97 52.82 52.91 478,079 -1.13(-2.09%)
Feb 22, 2005 55.41 55.43 53.84 54.04 378,484 -1.80(-3.23%)
Feb 18, 2005 56.74 56.74 55.68 55.84 570,293 -2.11(-3.65%)
Feb 17, 2005 57.16 57.96 56.98 57.96 344,786 +0.89(+1.56%)
Feb 16, 2005 56.39 57.13 56.03 57.07 326,600 +0.47(+0.83%)
Feb 15, 2005 55.90 56.65 55.90 56.60 339,117 +0.70(+1.25%)
Feb 14, 2005 55.85 56.32 55.85 55.90 339,117 -0.19(-0.33%)
Feb 11, 2005 55.39 56.32 55.15 56.09 499,154 +0.00(+0.00%)
Feb 10, 2005 54.87 56.38 54.69 56.09 433,791 -0.05(-0.08%)
Feb 09, 2005 55.20 56.40 55.20 56.13 177,367 +0.75(+1.35%)
Feb 08, 2005 55.43 55.62 55.08 55.39 289,693 +0.28(+0.51%)
Feb 07, 2005 55.90 56.16 55.11 55.11 297,502 -0.62(-1.11%)
Feb 04, 2005 55.29 56.27 55.20 55.72 281,135 +0.77(+1.39%)
Feb 03, 2005 54.36 55.47 54.32 54.96 353,024 +1.04(+1.92%)
Feb 02, 2005 53.33 54.03 53.33 53.92 398,595 +0.40(+0.75%)
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.