Macerich Co (NY: MAC )

8.385 -0.235 (-2.73%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.13 67.25 65.92 67.09 2,038,650 +0.15(+0.23%)
Oct 28, 2016 68.11 69.13 66.86 66.94 1,644,226 -1.87(-2.71%)
Oct 27, 2016 70.69 70.69 68.73 68.81 1,350,760 -2.05(-2.89%)
Oct 26, 2016 72.09 72.17 70.50 70.85 1,227,652 -1.70(-2.34%)
Oct 25, 2016 72.64 72.95 72.38 72.55 519,429 -0.39(-0.53%)
Oct 24, 2016 73.05 73.87 72.62 72.94 500,845 +0.35(+0.48%)
Oct 21, 2016 72.20 72.70 71.99 72.59 342,165 -0.11(-0.16%)
Oct 20, 2016 72.91 73.09 72.13 72.70 359,368 -0.14(-0.20%)
Oct 19, 2016 72.48 72.85 71.61 72.84 767,600 +0.33(+0.46%)
Oct 18, 2016 72.73 73.03 72.21 72.51 591,037 +0.24(+0.33%)
Oct 17, 2016 72.61 72.90 72.23 72.27 415,984 -0.17(-0.24%)
Oct 14, 2016 73.02 73.13 72.32 72.45 459,500 -0.47(-0.65%)
Oct 13, 2016 72.13 73.08 71.98 72.92 493,630 +0.44(+0.60%)
Oct 12, 2016 72.32 72.83 72.05 72.48 703,673 +0.40(+0.55%)
Oct 11, 2016 72.46 72.94 71.94 72.09 576,751 -0.62(-0.85%)
Oct 10, 2016 72.21 73.05 72.09 72.70 573,117 +0.56(+0.78%)
Oct 07, 2016 72.36 73.37 71.69 72.14 667,332 +0.07(+0.09%)
Oct 06, 2016 72.09 72.72 71.24 72.08 956,453 -0.25(-0.34%)
Oct 05, 2016 74.17 74.64 71.69 72.32 1,684,718 -1.85(-2.49%)
Oct 04, 2016 74.80 74.85 73.58 74.17 888,156 -0.71(-0.95%)
Oct 03, 2016 76.34 76.34 74.75 74.88 900,471 -1.77(-2.31%)
Sep 30, 2016 76.85 77.24 76.02 76.65 894,915 +0.35(+0.46%)
Sep 29, 2016 77.28 77.44 75.85 76.30 640,041 -1.45(-1.87%)
Sep 28, 2016 77.73 78.19 77.22 77.75 580,581 -0.01(-0.01%)
Sep 27, 2016 78.70 78.86 77.70 77.76 619,896 -0.85(-1.09%)
Sep 26, 2016 78.01 78.82 78.01 78.62 569,466 +0.11(+0.14%)
Sep 23, 2016 77.66 78.94 77.28 78.50 829,756 +0.37(+0.47%)
Sep 22, 2016 77.71 78.29 77.64 78.13 732,793 +1.13(+1.46%)
Sep 21, 2016 76.02 77.19 75.27 77.00 817,164 +0.91(+1.20%)
Sep 20, 2016 77.36 77.36 76.09 76.09 620,846 -0.70(-0.91%)
Sep 19, 2016 75.98 76.91 75.74 76.80 627,849 +0.68(+0.90%)
Sep 16, 2016 75.44 76.18 75.00 76.11 2,926,265 +0.41(+0.54%)
Sep 15, 2016 75.30 75.86 74.86 75.71 660,407 +0.27(+0.35%)
Sep 14, 2016 75.00 75.57 74.65 75.44 854,803 +0.57(+0.76%)
Sep 13, 2016 76.27 76.40 74.85 74.87 1,038,697 -2.03(-2.64%)
Sep 12, 2016 75.63 77.36 75.50 76.90 1,163,995 +1.04(+1.37%)
Sep 09, 2016 77.18 77.29 75.71 75.86 1,316,337 -2.20(-2.82%)
Sep 08, 2016 78.85 79.13 77.95 78.06 1,501,348 -1.22(-1.54%)
Sep 07, 2016 78.37 79.35 78.05 79.28 1,158,025 +0.81(+1.03%)
Sep 06, 2016 77.74 78.56 76.84 78.47 1,614,806 +0.82(+1.06%)
Sep 02, 2016 77.73 77.65 77.65 77.65 705,795 +0.42(+0.54%)
Sep 01, 2016 77.69 77.79 76.99 77.23 643,600 -0.39(-0.50%)
Aug 31, 2016 77.98 78.13 77.36 77.62 1,384,455 -0.20(-0.26%)
Aug 30, 2016 78.40 78.50 77.29 77.82 699,954 -0.58(-0.74%)
Aug 29, 2016 77.91 78.82 77.91 78.40 807,609 +0.60(+0.77%)
Aug 26, 2016 78.49 79.13 77.17 77.80 946,636 -0.54(-0.69%)
Aug 25, 2016 78.00 79.35 77.69 78.34 842,029 +0.31(+0.40%)
Aug 24, 2016 77.83 78.27 77.21 78.03 897,259 +0.20(+0.26%)
Aug 23, 2016 78.35 78.44 77.80 77.83 684,817 -0.11(-0.15%)
Aug 22, 2016 76.74 77.97 76.74 77.94 580,211 +0.43(+0.55%)
Aug 19, 2016 78.48 78.51 77.37 77.52 1,139,908 -1.15(-1.46%)
Aug 18, 2016 78.83 78.96 78.38 78.66 631,933 -0.08(-0.10%)
Aug 17, 2016 78.20 78.84 77.48 78.74 968,027 +0.14(+0.18%)
Aug 16, 2016 80.06 80.19 78.55 78.60 863,782 -1.46(-1.82%)
Aug 15, 2016 80.08 80.37 79.42 80.06 1,170,133 -0.02(-0.02%)
Aug 12, 2016 79.86 81.02 79.86 80.08 622,476 +0.24(+0.30%)
Aug 11, 2016 80.85 81.33 79.39 79.84 1,439,872 -1.28(-1.58%)
Aug 10, 2016 82.33 82.64 80.95 81.12 1,177,867 -1.07(-1.30%)
Aug 09, 2016 81.76 82.29 81.15 82.19 701,296 +0.40(+0.49%)
Aug 08, 2016 81.64 82.40 81.57 81.79 580,312 +0.08(+0.09%)
Aug 05, 2016 81.54 82.08 81.27 81.72 666,639 +0.31(+0.38%)
Aug 04, 2016 81.98 82.21 81.28 81.40 965,495 -0.78(-0.95%)
Aug 03, 2016 83.16 83.43 81.63 82.18 1,214,618 -1.07(-1.29%)
Aug 02, 2016 84.66 84.73 83.09 83.25 1,148,522 -1.83(-2.15%)
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.