Macerich Co (NY: MAC )

7.710 -0.140 (-1.78%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 65.07 65.50 64.03 64.35 1,814,744 -1.19(-1.82%)
Nov 29, 2016 65.24 66.29 65.16 65.55 681,474 +0.20(+0.30%)
Nov 28, 2016 65.18 66.06 65.13 65.35 543,186 -0.08(-0.12%)
Nov 25, 2016 65.77 66.26 65.18 65.42 227,635 -0.12(-0.19%)
Nov 23, 2016 65.55 65.55 65.55 0 -0.12(-0.19%)
Nov 22, 2016 65.56 65.74 65.20 65.67 775,171 +0.35(+0.54%)
Nov 21, 2016 65.55 66.12 65.18 65.32 867,159 -0.09(-0.13%)
Nov 18, 2016 65.51 65.94 64.59 65.40 996,173 -0.24(-0.36%)
Nov 17, 2016 65.96 66.27 65.33 65.64 589,525 -0.35(-0.53%)
Nov 16, 2016 66.88 67.00 65.64 65.99 646,936 -0.91(-1.36%)
Nov 15, 2016 68.41 69.35 66.68 66.90 1,036,138 -1.38(-2.03%)
Nov 14, 2016 66.18 68.59 65.72 68.28 1,050,671 +2.12(+3.21%)
Nov 11, 2016 65.64 66.78 65.43 66.16 1,297,024 +0.42(+0.63%)
Nov 10, 2016 64.03 66.35 62.78 65.74 1,622,085 +1.55(+2.41%)
Nov 09, 2016 64.79 64.90 62.74 64.20 849,027 -0.72(-1.11%)
Nov 08, 2016 65.13 65.18 64.29 64.92 580,010 -0.78(-1.18%)
Nov 07, 2016 65.21 65.75 64.60 65.70 1,135,346 +1.65(+2.58%)
Nov 04, 2016 63.65 64.11 63.13 64.05 1,155,075 +0.45(+0.72%)
Nov 03, 2016 63.53 64.28 63.29 63.59 1,026,596 -0.05(-0.07%)
Nov 02, 2016 65.26 65.26 63.60 63.64 930,054 -1.48(-2.27%)
Nov 01, 2016 66.76 66.80 64.77 65.12 1,725,396 -1.97(-2.94%)
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%)
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.