Macerich Co (NY: MAC )

8.875 -0.275 (-3.01%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 69.76 70.11 68.36 68.36 836,577 -1.11(-1.60%)
Apr 29, 2008 70.06 70.06 68.84 69.47 702,549 -0.55(-0.79%)
Apr 28, 2008 70.13 70.45 69.13 70.02 652,482 +0.15(+0.21%)
Apr 25, 2008 67.89 69.87 67.89 69.87 483,175 +0.40(+0.58%)
Apr 24, 2008 68.14 69.53 67.92 69.47 974,503 +1.37(+2.02%)
Apr 23, 2008 67.58 68.91 67.32 68.10 438,614 +0.58(+0.86%)
Apr 22, 2008 67.49 67.97 66.85 67.52 519,405 -0.07(-0.11%)
Apr 21, 2008 67.98 68.26 66.98 67.59 576,137 -0.90(-1.31%)
Apr 18, 2008 70.04 70.99 68.02 68.49 702,229 -0.68(-0.99%)
Apr 17, 2008 68.30 69.41 67.83 69.17 655,113 +0.43(+0.63%)
Apr 16, 2008 66.00 68.75 65.62 68.74 732,979 +3.42(+5.24%)
Apr 15, 2008 65.13 65.40 64.49 65.32 641,736 +0.82(+1.28%)
Apr 14, 2008 65.39 66.23 64.29 64.50 514,999 -0.79(-1.22%)
Apr 11, 2008 65.99 66.60 65.09 65.29 675,636 -1.73(-2.58%)
Apr 10, 2008 66.19 67.17 65.81 67.02 1,173,302 +0.95(+1.44%)
Apr 09, 2008 67.63 67.63 65.86 66.07 1,007,411 -1.40(-2.08%)
Apr 08, 2008 67.68 68.25 66.84 67.47 803,172 -0.26(-0.39%)
Apr 07, 2008 68.71 69.04 67.11 67.73 748,589 -0.36(-0.54%)
Apr 04, 2008 69.73 69.94 67.89 68.10 757,083 -1.54(-2.21%)
Apr 03, 2008 67.76 69.64 67.30 69.64 808,385 +1.46(+2.14%)
Apr 02, 2008 69.57 69.69 67.51 68.18 1,400,824 -1.74(-2.49%)
Apr 01, 2008 66.77 69.93 66.37 69.92 1,108,151 +4.23(+6.45%)
Mar 31, 2008 64.55 66.82 63.72 65.69 1,487,791 +1.59(+2.48%)
Mar 28, 2008 63.28 64.90 62.96 64.10 1,939,080 +1.16(+1.84%)
Mar 27, 2008 65.00 65.37 62.86 62.94 1,199,676 -1.94(-2.98%)
Mar 26, 2008 66.31 66.35 64.58 64.87 983,374 -1.87(-2.80%)
Mar 25, 2008 65.56 66.74 65.10 66.74 952,359 +0.76(+1.15%)
Mar 24, 2008 65.46 67.27 65.25 65.99 1,470,608 +0.67(+1.03%)
Mar 21, 2008 61.88 65.31 61.65 65.31 1,106,180 +0.00(+0.00%)
Mar 20, 2008 61.88 65.31 61.65 65.31 1,106,180 +3.49(+5.64%)
Mar 19, 2008 63.55 63.75 61.71 61.83 1,248,393 -1.53(-2.42%)
Mar 18, 2008 60.25 63.36 60.25 63.36 1,616,654 +4.16(+7.03%)
Mar 17, 2008 56.92 59.74 56.37 59.20 1,275,772 +1.62(+2.81%)
Mar 14, 2008 59.12 59.41 55.78 57.58 921,245 -1.34(-2.27%)
Mar 13, 2008 57.08 59.36 56.09 58.92 995,302 +0.60(+1.03%)
Mar 12, 2008 58.55 59.48 58.19 58.32 1,104,106 -0.60(-1.02%)
Mar 11, 2008 57.22 58.99 55.76 58.92 1,399,617 +2.80(+5.00%)
Mar 10, 2008 57.50 57.50 56.11 56.11 743,416 -1.07(-1.86%)
Mar 07, 2008 56.13 57.70 55.37 57.18 844,601 +1.02(+1.81%)
Mar 06, 2008 58.75 58.94 56.16 56.16 996,777 -3.02(-5.10%)
Mar 05, 2008 59.80 60.28 58.69 59.18 1,030,723 -0.41(-0.69%)
Mar 04, 2008 59.79 60.15 58.36 59.59 915,574 -0.61(-1.01%)
Mar 03, 2008 59.86 60.25 58.78 60.20 829,178 +0.37(+0.63%)
Feb 29, 2008 60.68 61.11 59.55 59.83 902,829 -1.22(-1.99%)
Feb 28, 2008 61.76 61.79 60.96 61.04 571,912 -1.17(-1.88%)
Feb 27, 2008 61.93 63.05 61.65 62.21 637,937 -0.33(-0.52%)
Feb 26, 2008 62.00 62.87 61.24 62.54 832,547 +0.19(+0.30%)
Feb 25, 2008 59.65 62.35 59.14 62.35 881,081 +2.38(+3.97%)
Feb 22, 2008 58.15 59.97 57.56 59.97 650,750 +1.66(+2.85%)
Feb 21, 2008 60.23 60.88 58.18 58.30 789,804 -1.69(-2.82%)
Feb 20, 2008 59.35 60.13 58.36 59.99 774,203 +0.24(+0.41%)
Feb 19, 2008 61.91 61.91 59.26 59.75 804,195 -1.53(-2.50%)
Feb 18, 2008 60.87 61.28 60.29 61.28 0 +0.00(+0.00%)
Feb 15, 2008 60.87 61.28 60.29 61.28 1,021,573 +0.49(+0.80%)
Feb 14, 2008 61.79 62.18 60.60 60.80 592,237 -1.09(-1.77%)
Feb 13, 2008 61.41 62.07 60.27 61.89 786,067 +0.92(+1.50%)
Feb 12, 2008 59.97 61.81 59.26 60.98 837,433 +1.74(+2.94%)
Feb 11, 2008 59.73 60.28 58.56 59.24 703,568 -0.65(-1.09%)
Feb 08, 2008 62.16 62.55 59.35 59.89 938,600 -2.66(-4.26%)
Feb 07, 2008 61.70 63.11 61.42 62.56 1,191,021 +0.60(+0.97%)
Feb 06, 2008 64.55 64.83 61.90 61.96 1,007,283 -2.38(-3.70%)
Feb 05, 2008 65.73 66.75 63.99 64.34 1,123,821 -2.42(-3.63%)
Feb 04, 2008 67.38 67.44 65.72 66.76 689,732 -0.66(-0.98%)
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.