Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 89.95 91.21 88.88 88.92 528,145 -0.87(-0.97%)
Apr 27, 2007 88.50 90.39 88.50 89.79 628,703 -0.48(-0.53%)
Apr 26, 2007 90.30 90.76 89.76 90.26 534,992 -0.14(-0.16%)
Apr 25, 2007 89.51 91.38 89.48 90.40 692,504 -0.49(-0.53%)
Apr 24, 2007 91.38 91.70 89.94 90.89 723,292 -0.43(-0.47%)
Apr 23, 2007 87.94 91.32 87.94 91.32 900,639 +1.78(+1.98%)
Apr 20, 2007 87.36 89.87 87.36 89.54 606,024 +0.60(+0.67%)
Apr 19, 2007 88.13 90.45 88.13 88.94 881,062 -0.56(-0.63%)
Apr 18, 2007 88.15 89.77 88.15 89.51 902,458 -0.26(-0.29%)
Apr 17, 2007 86.47 89.94 86.47 89.77 1,036,072 +1.72(+1.95%)
Apr 16, 2007 86.51 88.71 86.51 88.05 598,429 -0.08(-0.10%)
Apr 13, 2007 87.09 88.35 86.86 88.13 424,591 +1.01(+1.16%)
Apr 12, 2007 87.43 87.44 86.67 87.12 648,280 -0.50(-0.58%)
Apr 11, 2007 88.90 89.16 87.22 87.63 976,058 -1.22(-1.37%)
Apr 10, 2007 88.10 89.22 88.08 88.84 475,512 +0.91(+1.03%)
Apr 09, 2007 87.79 88.05 87.47 87.93 323,070 +0.10(+0.12%)
Apr 05, 2007 87.78 88.09 87.45 87.83 316,972 +0.20(+0.22%)
Apr 04, 2007 87.91 88.13 86.94 87.64 654,271 -0.26(-0.30%)
Apr 03, 2007 87.42 88.54 87.16 87.90 535,098 +0.58(+0.66%)
Apr 02, 2007 86.34 87.35 86.05 87.32 591,261 +0.98(+1.14%)
Mar 30, 2007 85.01 86.34 84.83 86.34 707,331 +1.33(+1.56%)
Mar 29, 2007 85.46 85.84 84.49 85.01 500,331 +0.10(+0.12%)
Mar 28, 2007 84.95 85.65 83.94 84.91 596,503 -0.16(-0.19%)
Mar 27, 2007 85.82 85.97 84.80 85.06 855,174 -1.16(-1.34%)
Mar 26, 2007 87.34 87.57 85.78 86.22 800,188 -1.11(-1.27%)
Mar 23, 2007 87.17 88.08 87.17 87.34 590,834 +0.22(+0.25%)
Mar 22, 2007 86.85 87.77 86.00 87.12 669,462 +0.28(+0.32%)
Mar 21, 2007 85.52 87.07 84.85 86.84 612,871 +1.32(+1.54%)
Mar 20, 2007 85.27 85.84 84.71 85.52 977,769 +0.25(+0.30%)
Mar 19, 2007 85.43 85.63 84.64 85.27 831,425 +0.51(+0.61%)
Mar 16, 2007 85.73 85.94 84.64 84.76 984,723 -0.92(-1.07%)
Mar 15, 2007 85.21 85.83 85.20 85.67 810,350 +0.46(+0.54%)
Mar 14, 2007 85.77 85.81 83.87 85.21 1,309,719 -0.23(-0.27%)
Mar 13, 2007 86.84 86.84 85.23 85.45 5,234,170 -1.39(-1.60%)
Mar 12, 2007 86.08 87.06 85.61 86.84 1,338,817 -0.22(-0.26%)
Mar 09, 2007 86.79 87.29 86.22 87.07 265,302 +1.05(+1.22%)
Mar 08, 2007 84.64 86.57 84.64 86.02 636,299 +1.89(+2.24%)
Mar 07, 2007 85.64 85.78 81.69 84.13 565,587 -1.52(-1.78%)
Mar 06, 2007 83.05 86.07 82.69 85.65 872,825 +2.97(+3.60%)
Mar 05, 2007 85.06 85.06 82.58 82.68 668,178 -3.28(-3.82%)
Mar 02, 2007 87.34 87.52 85.79 85.96 721,559 -1.32(-1.51%)
Mar 01, 2007 86.65 88.44 84.16 87.28 597,332 -0.22(-0.25%)
Feb 28, 2007 87.64 88.23 87.22 87.50 715,141 +0.29(+0.33%)
Feb 27, 2007 88.15 88.94 86.57 87.21 711,076 -2.37(-2.64%)
Feb 26, 2007 89.24 90.57 88.04 89.57 832,297 -0.39(-0.44%)
Feb 23, 2007 91.54 91.54 89.87 89.96 437,108 -1.58(-1.73%)
Feb 22, 2007 92.65 92.65 91.29 91.54 373,884 -0.93(-1.00%)
Feb 21, 2007 91.89 92.49 91.39 92.47 575,857 -0.04(-0.04%)
Feb 20, 2007 91.75 92.85 91.05 92.51 560,666 +0.66(+0.72%)
Feb 16, 2007 92.69 92.91 91.05 91.84 529,643 -0.85(-0.92%)
Feb 15, 2007 91.96 93.45 91.92 92.69 598,643 +0.92(+1.00%)
Feb 14, 2007 91.93 93.28 90.50 91.78 1,118,181 -1.29(-1.39%)
Feb 13, 2007 88.44 93.08 87.87 93.07 1,568,136 +1.32(+1.44%)
Feb 12, 2007 93.57 93.57 91.37 91.75 904,303 -1.82(-1.95%)
Feb 09, 2007 95.37 95.73 90.94 93.57 1,222,426 -1.79(-1.88%)
Feb 08, 2007 96.58 96.83 95.18 95.37 886,946 -1.22(-1.26%)
Feb 07, 2007 94.38 96.74 93.81 96.58 711,183 +2.21(+2.34%)
Feb 06, 2007 91.32 94.40 91.32 94.38 683,690 +3.42(+3.76%)
Feb 05, 2007 90.23 91.08 90.08 90.95 357,303 +0.65(+0.72%)
Feb 02, 2007 90.23 90.47 89.76 90.30 328,098 +0.30(+0.33%)
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.