Macerich Co (NY: MAC )

8.900 -0.250 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 71.04 73.11 70.88 72.59 1,212,342 +2.27(+3.23%)
Nov 29, 2007 68.90 70.55 68.51 70.31 857,315 +0.68(+0.98%)
Nov 28, 2007 67.85 69.63 67.82 69.63 1,026,765 +2.46(+3.66%)
Nov 27, 2007 67.95 67.95 65.55 67.17 2,157,795 +0.64(+0.96%)
Nov 26, 2007 70.48 70.53 66.54 66.54 1,119,792 -4.32(-6.10%)
Nov 23, 2007 70.78 71.01 70.00 70.86 285,521 +1.05(+1.50%)
Nov 21, 2007 69.75 70.43 69.25 69.81 1,102,825 -1.00(-1.41%)
Nov 20, 2007 72.15 73.63 69.76 70.81 881,811 -1.63(-2.25%)
Nov 19, 2007 73.05 73.65 72.44 72.44 599,815 -1.37(-1.86%)
Nov 16, 2007 74.97 75.20 73.09 73.81 1,058,002 -0.89(-1.19%)
Nov 15, 2007 74.31 75.13 73.11 74.70 987,397 +0.01(+0.01%)
Nov 14, 2007 75.11 76.09 74.29 74.69 592,652 +0.12(+0.16%)
Nov 13, 2007 73.09 74.82 73.05 74.57 1,152,677 +1.22(+1.67%)
Nov 12, 2007 73.33 74.40 73.07 73.34 1,451,998 -0.07(-0.10%)
Nov 09, 2007 73.72 74.04 72.60 73.42 1,176,747 -0.66(-0.90%)
Nov 08, 2007 76.28 76.28 73.47 74.08 1,404,929 -0.56(-0.75%)
Nov 07, 2007 76.34 76.41 73.97 74.64 1,040,030 -2.08(-2.72%)
Nov 06, 2007 76.98 77.18 76.06 76.73 863,940 +0.41(+0.54%)
Nov 05, 2007 76.36 76.95 75.57 76.32 985,429 -0.41(-0.54%)
Nov 02, 2007 79.58 79.58 75.63 76.73 1,025,374 -1.10(-1.42%)
Nov 01, 2007 79.08 79.45 77.83 77.83 1,093,305 -2.29(-2.86%)
Oct 31, 2007 79.69 80.62 78.43 80.12 1,105,179 +0.39(+0.49%)
Oct 30, 2007 78.52 80.06 78.52 79.73 767,132 +1.01(+1.28%)
Oct 29, 2007 79.91 80.33 78.43 78.72 773,229 -1.03(-1.29%)
Oct 26, 2007 80.77 81.01 78.67 79.75 580,671 +0.30(+0.38%)
Oct 25, 2007 81.07 81.50 78.62 79.45 818,802 -1.10(-1.37%)
Oct 24, 2007 81.01 81.13 78.82 80.55 502,470 -0.39(-0.49%)
Oct 23, 2007 81.09 81.84 80.13 80.94 518,777 +0.35(+0.43%)
Oct 22, 2007 79.10 81.05 78.18 80.60 677,913 +1.00(+1.26%)
Oct 19, 2007 81.92 82.30 79.60 79.60 715,973 -2.94(-3.57%)
Oct 18, 2007 82.77 83.38 81.54 82.54 473,694 -0.36(-0.44%)
Oct 17, 2007 83.90 84.07 81.53 82.91 610,410 -0.51(-0.62%)
Oct 16, 2007 83.43 84.07 83.09 83.42 649,136 -0.49(-0.58%)
Oct 15, 2007 84.89 85.09 83.53 83.91 492,522 -1.05(-1.23%)
Oct 12, 2007 85.52 86.08 84.73 84.95 397,312 -0.63(-0.73%)
Oct 11, 2007 86.84 87.36 85.15 85.58 740,922 -1.04(-1.20%)
Oct 10, 2007 86.39 86.76 85.16 86.62 413,145 +0.31(+0.36%)
Oct 09, 2007 85.71 86.37 84.44 86.31 382,121 +1.05(+1.23%)
Oct 08, 2007 84.86 85.65 84.49 85.26 372,173 -0.53(-0.62%)
Oct 05, 2007 85.41 85.79 84.35 85.79 679,838 +1.80(+2.15%)
Oct 04, 2007 84.28 84.92 83.12 83.99 552,429 -0.11(-0.13%)
Oct 03, 2007 84.72 85.21 83.64 84.10 538,308 -0.78(-0.91%)
Oct 02, 2007 83.31 84.92 83.31 84.88 567,299 +1.57(+1.89%)
Oct 01, 2007 82.08 83.42 81.92 83.31 823,722 +1.44(+1.76%)
Sep 28, 2007 81.38 81.95 80.34 81.87 770,127 +0.36(+0.45%)
Sep 27, 2007 80.84 81.52 80.66 81.50 544,512 +0.79(+0.98%)
Sep 26, 2007 80.30 80.93 79.30 80.71 450,694 +0.72(+0.90%)
Sep 25, 2007 79.74 80.48 78.98 79.99 594,471 -0.20(-0.24%)
Sep 24, 2007 79.03 80.48 79.03 80.19 445,729 +1.26(+1.60%)
Sep 21, 2007 80.02 80.31 78.85 78.92 780,290 -0.34(-0.42%)
Sep 20, 2007 80.24 80.37 79.06 79.26 377,093 -1.22(-1.51%)
Sep 19, 2007 79.69 81.03 79.59 80.48 744,773 +1.33(+1.68%)
Sep 18, 2007 77.21 79.41 77.14 79.15 720,811 +2.45(+3.19%)
Sep 17, 2007 77.30 77.47 76.31 76.70 388,326 -0.67(-0.87%)
Sep 14, 2007 75.20 77.40 75.20 77.37 521,405 +0.72(+0.94%)
Sep 13, 2007 75.72 77.65 75.84 76.65 641,006 +0.93(+1.23%)
Sep 12, 2007 75.47 76.28 75.13 75.72 504,717 -0.09(-0.12%)
Sep 11, 2007 74.82 75.90 74.28 75.81 641,113 +1.41(+1.90%)
Sep 10, 2007 75.27 75.72 73.56 74.40 666,466 -0.26(-0.35%)
Sep 07, 2007 74.91 75.31 74.33 74.66 736,536 -1.09(-1.44%)
Sep 06, 2007 75.54 76.39 74.74 75.75 672,029 +0.25(+0.33%)
Sep 05, 2007 76.04 76.07 74.92 75.50 884,057 -1.28(-1.67%)
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.