Macerich Co (NY: MAC )

19.68 USD -1.08 (-5.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.00 54.27 50.84 51.75 3,681,104 -1.04(-1.97%)
Oct 30, 2017 53.27 53.73 52.74 52.80 2,620,112 -0.82(-1.52%)
Oct 27, 2017 53.65 53.94 51.23 53.61 3,072,281 -0.46(-0.86%)
Oct 26, 2017 53.51 54.14 52.37 54.08 2,012,011 +0.90(+1.69%)
Oct 25, 2017 53.73 53.95 52.46 53.18 1,034,487 -0.57(-1.06%)
Oct 24, 2017 54.53 54.64 53.47 53.74 987,190 -0.83(-1.53%)
Oct 23, 2017 53.83 54.68 53.57 54.58 1,249,594 +0.78(+1.44%)
Oct 20, 2017 54.27 54.40 53.63 53.80 2,271,585 -0.34(-0.63%)
Oct 19, 2017 54.31 54.62 53.76 54.14 1,251,766 +0.04(+0.07%)
Oct 18, 2017 54.82 55.36 53.99 54.10 1,365,703 -0.79(-1.43%)
Oct 17, 2017 54.52 55.03 54.39 54.89 956,569 +0.32(+0.59%)
Oct 16, 2017 54.83 55.01 54.08 54.57 1,211,113 -0.56(-1.01%)
Oct 13, 2017 54.78 55.66 54.19 55.13 1,323,357 +0.58(+1.06%)
Oct 12, 2017 54.68 54.90 53.97 54.55 1,475,110 -0.27(-0.48%)
Oct 11, 2017 54.66 55.28 54.56 54.82 1,016,100 +0.14(+0.26%)
Oct 10, 2017 54.22 55.12 54.12 54.67 1,409,733 +0.71(+1.32%)
Oct 09, 2017 53.50 54.32 53.46 53.96 1,375,945 +0.46(+0.87%)
Oct 06, 2017 53.64 53.99 53.10 53.50 1,095,727 -0.64(-1.19%)
Oct 05, 2017 53.73 54.88 53.73 54.14 1,281,579 +0.61(+1.13%)
Oct 04, 2017 52.41 53.86 52.11 53.54 1,678,999 +1.16(+2.21%)
Oct 03, 2017 52.27 52.62 51.82 52.38 915,132 +0.15(+0.29%)
Oct 02, 2017 52.03 52.46 51.75 52.23 1,096,970 +0.12(+0.24%)
Sep 29, 2017 52.40 52.72 51.67 52.10 1,385,562 -0.29(-0.56%)
Sep 28, 2017 52.41 52.89 51.87 52.40 1,082,810 -0.02(-0.04%)
Sep 27, 2017 53.03 53.23 51.94 52.42 1,708,989 -0.84(-1.58%)
Sep 26, 2017 52.09 53.73 51.56 53.26 2,699,535 +1.92(+3.75%)
Sep 25, 2017 50.07 51.55 50.05 51.34 1,443,189 +1.36(+2.73%)
Sep 22, 2017 50.15 50.34 49.72 49.97 604,236 -0.19(-0.38%)
Sep 21, 2017 50.28 50.66 50.13 50.16 1,463,145 -0.05(-0.09%)
Sep 20, 2017 50.43 50.46 50.00 50.21 1,957,278 -0.16(-0.32%)
Sep 19, 2017 51.75 51.75 50.30 50.37 1,291,394 -1.29(-2.50%)
Sep 18, 2017 52.57 52.57 51.49 51.66 1,687,052 -1.07(-2.03%)
Sep 15, 2017 52.82 53.02 51.74 52.73 4,264,685 -0.14(-0.27%)
Sep 14, 2017 51.61 53.02 51.58 52.87 1,972,115 +1.23(+2.39%)
Sep 13, 2017 50.87 51.65 50.66 51.64 1,236,590 +0.82(+1.60%)
Sep 12, 2017 51.54 51.91 50.53 50.82 1,311,996 -0.73(-1.42%)
Sep 11, 2017 51.56 51.90 51.33 51.55 1,383,255 +0.15(+0.30%)
Sep 08, 2017 51.71 51.77 51.05 51.40 1,131,341 -0.32(-0.62%)
Sep 07, 2017 51.61 51.89 50.90 51.73 1,918,207 +0.18(+0.35%)
Sep 06, 2017 50.82 52.07 50.56 51.55 1,014,900 +0.98(+1.93%)
Sep 05, 2017 50.47 51.07 50.20 50.57 1,244,671 +0.06(+0.11%)
Sep 01, 2017 50.22 51.06 49.97 50.51 1,636,686 +0.49(+0.99%)
Aug 31, 2017 50.55 50.79 49.91 50.02 1,272,625 -0.38(-0.75%)
Aug 30, 2017 49.91 50.45 49.40 50.40 961,673 +0.40(+0.80%)
Aug 29, 2017 50.41 50.84 49.73 50.00 840,968 -0.31(-0.62%)
Aug 28, 2017 51.54 51.58 50.19 50.31 1,052,790 -1.12(-2.17%)
Aug 25, 2017 50.83 51.61 50.27 51.43 1,396,630 +0.83(+1.65%)
Aug 24, 2017 51.59 52.49 50.54 50.60 1,153,300 -0.38(-0.74%)
Aug 23, 2017 50.43 51.06 50.15 50.98 2,440,029 +0.71(+1.41%)
Aug 22, 2017 50.58 50.79 50.17 50.27 1,119,787 -0.19(-0.38%)
Aug 21, 2017 50.39 50.64 49.81 50.45 1,918,055 +0.09(+0.17%)
Aug 18, 2017 51.46 51.46 50.00 50.37 2,249,343 -1.27(-2.46%)
Aug 17, 2017 52.06 52.60 51.60 51.64 1,237,192 -0.34(-0.66%)
Aug 16, 2017 52.21 52.66 51.86 51.98 2,565,305 -0.74(-1.40%)
Aug 15, 2017 54.13 54.45 52.30 52.72 2,282,280 -1.73(-3.17%)
Aug 14, 2017 54.10 54.92 53.73 54.45 1,514,888 +0.68(+1.27%)
Aug 11, 2017 54.20 54.84 52.97 53.76 1,775,333 -1.11(-2.02%)
Aug 10, 2017 56.43 56.43 54.86 54.87 1,882,207 -1.71(-3.02%)
Aug 09, 2017 56.78 56.98 55.86 56.58 749,005 +0.09(+0.15%)
Aug 08, 2017 57.32 57.66 55.97 56.49 1,123,777 -0.96(-1.67%)
Aug 07, 2017 56.28 57.50 55.90 57.45 1,841,581 +1.20(+2.14%)
Aug 04, 2017 54.01 56.45 53.92 56.25 1,865,258 +2.29(+4.25%)
Aug 03, 2017 53.40 55.38 53.08 53.95 2,888,083 +1.30(+2.47%)
Aug 02, 2017 54.47 54.53 52.11 52.65 2,584,896 -2.24(-4.08%)
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.