Macerich Co (NY: MAC )

7.690 -0.040 (-0.52%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 75.25 75.33 74.78 75.11 452,405 +0.22(+0.30%)
Oct 30, 2006 74.60 74.91 74.27 74.89 469,094 +0.29(+0.39%)
Oct 27, 2006 74.59 75.28 74.54 74.60 361,047 -0.22(-0.30%)
Oct 26, 2006 74.17 74.92 73.98 74.82 266,693 +0.88(+1.19%)
Oct 25, 2006 73.15 73.94 73.08 73.94 172,767 +0.86(+1.18%)
Oct 24, 2006 73.15 73.47 72.95 73.08 314,940 -0.09(-0.13%)
Oct 23, 2006 72.82 73.18 72.26 73.17 288,089 +0.13(+0.18%)
Oct 20, 2006 73.51 73.60 72.74 73.04 165,814 -0.47(-0.64%)
Oct 19, 2006 73.51 73.65 73.16 73.51 181,860 +0.01(+0.01%)
Oct 18, 2006 73.41 73.58 73.19 73.50 224,330 +0.28(+0.38%)
Oct 17, 2006 73.38 73.53 73.15 73.22 208,926 -0.57(-0.77%)
Oct 16, 2006 73.38 73.79 73.27 73.79 189,884 +0.27(+0.37%)
Oct 13, 2006 72.63 73.52 72.50 73.52 350,135 +0.88(+1.21%)
Oct 12, 2006 72.63 72.80 72.18 72.64 326,921 +0.21(+0.28%)
Oct 11, 2006 72.47 73.04 71.83 72.44 393,675 -0.47(-0.64%)
Oct 10, 2006 73.05 73.88 72.31 72.90 270,758 -0.29(-0.40%)
Oct 09, 2006 72.63 73.23 72.20 73.19 199,298 +0.37(+0.51%)
Oct 06, 2006 73.74 74.08 72.82 72.82 316,331 -0.92(-1.24%)
Oct 05, 2006 72.82 73.77 72.82 73.74 250,647 +1.20(+1.65%)
Oct 04, 2006 71.74 72.68 71.69 72.54 235,777 +0.79(+1.11%)
Oct 03, 2006 71.19 72.25 71.19 71.74 206,679 +0.55(+0.77%)
Oct 02, 2006 71.38 71.84 70.67 71.19 191,916 -0.19(-0.26%)
Sep 29, 2006 71.79 71.94 71.37 71.38 261,879 -0.41(-0.57%)
Sep 28, 2006 71.93 72.12 71.39 71.79 303,921 +0.01(+0.01%)
Sep 27, 2006 70.89 71.80 70.42 71.78 296,754 +0.89(+1.25%)
Sep 26, 2006 70.73 71.27 70.50 70.89 282,526 +0.17(+0.24%)
Sep 25, 2006 70.89 71.00 70.12 70.73 247,758 -0.18(-0.25%)
Sep 22, 2006 70.48 71.02 70.05 70.90 285,093 +0.43(+0.61%)
Sep 21, 2006 71.31 71.42 70.37 70.47 215,237 -0.93(-1.30%)
Sep 20, 2006 72.11 72.40 71.24 71.40 293,865 -0.68(-0.95%)
Sep 19, 2006 70.95 72.15 70.84 72.08 224,116 +1.13(+1.59%)
Sep 18, 2006 70.99 71.24 70.62 70.95 193,307 -0.50(-0.71%)
Sep 15, 2006 72.24 72.24 71.04 71.45 403,089 +0.50(+0.71%)
Sep 14, 2006 71.74 71.74 70.76 70.95 209,247 -0.98(-1.36%)
Sep 13, 2006 71.24 72.27 70.94 71.93 308,842 +0.69(+0.97%)
Sep 12, 2006 70.20 71.24 69.83 71.24 246,261 +1.10(+1.57%)
Sep 11, 2006 68.75 70.14 68.29 70.14 388,326 +1.24(+1.80%)
Sep 08, 2006 68.89 69.24 68.15 68.89 252,037 +0.09(+0.14%)
Sep 07, 2006 69.66 69.66 68.57 68.80 281,991 -0.94(-1.35%)
Sep 06, 2006 69.27 69.86 69.16 69.74 509,103 +0.24(+0.35%)
Sep 05, 2006 68.99 69.59 68.99 69.50 159,181 +0.63(+0.91%)
Sep 01, 2006 69.87 69.91 68.71 68.87 156,935 -0.92(-1.31%)
Aug 31, 2006 69.63 69.84 69.06 69.79 313,656 +0.30(+0.43%)
Aug 30, 2006 68.61 69.49 68.52 69.49 139,498 +0.98(+1.43%)
Aug 29, 2006 68.89 68.89 67.81 68.51 172,126 -0.21(-0.30%)
Aug 28, 2006 67.72 68.77 67.61 68.72 164,851 +0.94(+1.39%)
Aug 25, 2006 68.19 68.29 67.39 67.77 190,953 -0.51(-0.75%)
Aug 24, 2006 67.98 68.29 67.58 68.29 158,967 +0.40(+0.59%)
Aug 23, 2006 68.45 68.45 67.73 67.88 290,656 -0.50(-0.72%)
Aug 22, 2006 67.55 68.38 67.49 68.38 326,386 +0.82(+1.22%)
Aug 21, 2006 67.30 67.69 67.10 67.56 144,632 +0.09(+0.14%)
Aug 18, 2006 67.18 67.46 66.98 67.46 203,256 +0.28(+0.42%)
Aug 17, 2006 67.16 67.44 67.01 67.18 291,833 +0.25(+0.38%)
Aug 16, 2006 67.15 67.15 66.53 66.93 358,052 -0.08(-0.13%)
Aug 15, 2006 67.29 67.30 66.84 67.01 276,321 +0.62(+0.93%)
Aug 14, 2006 66.04 66.67 65.98 66.40 298,358 +0.59(+0.89%)
Aug 11, 2006 66.18 66.18 65.31 65.81 197,265 -0.53(-0.80%)
Aug 10, 2006 65.90 66.43 65.31 66.34 166,777 +0.24(+0.37%)
Aug 09, 2006 66.37 66.51 65.59 66.10 281,242 +0.05(+0.07%)
Aug 08, 2006 66.86 67.12 65.87 66.05 413,145 -0.81(-1.22%)
Aug 07, 2006 67.09 67.09 66.54 66.86 506,750 -0.23(-0.35%)
Aug 04, 2006 66.37 67.11 66.27 67.10 290,228 +1.44(+2.19%)
Aug 03, 2006 65.61 65.67 64.31 65.66 744,346 -0.80(-1.21%)
Aug 02, 2006 67.28 67.32 65.94 66.46 683,797 -0.58(-0.86%)
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.