Macerich Co (NY: MAC )

18.86 USD -0.95 (-4.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.35 47.71 47.13 47.67 1,146,046 +0.22(+0.46%)
Nov 29, 2018 47.02 47.71 46.84 47.45 1,265,012 +0.31(+0.66%)
Nov 28, 2018 46.15 47.16 46.08 47.14 1,140,398 +0.98(+2.11%)
Nov 27, 2018 45.87 46.29 45.67 46.16 1,417,798 -0.23(-0.49%)
Nov 26, 2018 46.27 46.55 46.02 46.39 965,898 +0.23(+0.49%)
Nov 23, 2018 46.19 46.49 45.75 46.16 250,246 -0.03(-0.06%)
Nov 21, 2018 46.19 46.19 46.19 0 +0.15(+0.33%)
Nov 20, 2018 46.93 47.29 45.91 46.04 1,395,094 -1.22(-2.59%)
Nov 19, 2018 46.53 47.35 46.53 47.26 1,323,619 +0.61(+1.30%)
Nov 16, 2018 46.13 46.70 45.97 46.65 900,759 +0.54(+1.17%)
Nov 15, 2018 48.15 48.24 45.65 46.11 1,855,031 -2.42(-4.98%)
Nov 14, 2018 48.90 49.05 48.19 48.53 1,335,943 -0.09(-0.18%)
Nov 13, 2018 48.41 48.91 47.69 48.62 875,926 +0.27(+0.57%)
Nov 12, 2018 48.58 49.24 48.27 48.34 535,029 -0.11(-0.23%)
Nov 09, 2018 47.99 48.73 47.96 48.45 591,644 +0.43(+0.89%)
Nov 08, 2018 48.20 48.60 47.76 48.03 1,020,903 -0.99(-2.01%)
Nov 07, 2018 49.16 49.16 48.27 49.01 912,697 +0.31(+0.64%)
Nov 06, 2018 49.32 49.35 48.56 48.70 850,944 -0.48(-0.98%)
Nov 05, 2018 48.15 49.47 48.15 49.18 1,019,316 +1.16(+2.41%)
Nov 02, 2018 49.53 49.53 47.30 48.03 1,327,295 -1.36(-2.74%)
Nov 01, 2018 49.67 50.82 49.15 49.38 1,346,229 +0.45(+0.93%)
Oct 31, 2018 49.07 49.51 48.68 48.93 1,535,505 -0.25(-0.50%)
Oct 30, 2018 49.32 50.61 49.09 49.18 1,370,876 +0.09(+0.17%)
Oct 29, 2018 49.28 49.87 48.71 49.09 979,742 +0.22(+0.45%)
Oct 26, 2018 48.69 49.37 47.85 48.87 1,325,291 +0.10(+0.21%)
Oct 25, 2018 46.94 49.03 46.94 48.77 1,253,200 +1.89(+4.02%)
Oct 24, 2018 47.45 47.78 46.83 46.88 941,611 -0.58(-1.22%)
Oct 23, 2018 47.38 47.88 46.89 47.46 816,888 -0.18(-0.38%)
Oct 22, 2018 49.09 49.36 47.59 47.64 665,536 -1.21(-2.48%)
Oct 19, 2018 48.74 49.29 48.71 48.85 665,388 +0.18(+0.37%)
Oct 18, 2018 48.77 49.33 48.48 48.67 867,203 -0.13(-0.27%)
Oct 17, 2018 48.71 49.10 48.38 48.81 1,202,519 +0.10(+0.21%)
Oct 16, 2018 47.60 48.87 47.15 48.70 1,071,714 +1.20(+2.53%)
Oct 15, 2018 46.87 47.92 46.87 47.50 1,494,531 +0.39(+0.82%)
Oct 12, 2018 48.01 48.34 47.00 47.11 1,020,607 -0.35(-0.74%)
Oct 11, 2018 48.95 49.02 47.44 47.46 1,234,585 -1.28(-2.63%)
Oct 10, 2018 49.56 49.79 48.72 48.74 1,028,709 -1.16(-2.32%)
Oct 09, 2018 50.25 50.32 49.55 49.90 584,048 -0.24(-0.47%)
Oct 08, 2018 48.90 50.24 48.85 50.13 1,027,343 +1.03(+2.10%)
Oct 05, 2018 49.08 49.57 49.01 49.10 704,423 -0.06(-0.12%)
Oct 04, 2018 50.00 50.26 49.01 49.16 679,665 -1.16(-2.30%)
Oct 03, 2018 51.45 51.69 49.99 50.31 782,429 -1.12(-2.17%)
Oct 02, 2018 51.74 52.12 51.38 51.43 438,581 -0.26(-0.50%)
Oct 01, 2018 52.42 52.64 51.67 51.69 514,965 -0.72(-1.37%)
Sep 28, 2018 51.71 52.41 51.69 52.41 887,360 +0.72(+1.39%)
Sep 27, 2018 51.94 52.21 51.53 51.69 797,346 -0.14(-0.27%)
Sep 26, 2018 52.51 52.73 51.76 51.83 506,574 -0.71(-1.35%)
Sep 25, 2018 52.39 52.99 52.28 52.54 547,714 +0.13(+0.25%)
Sep 24, 2018 53.84 54.02 52.05 52.41 719,027 -1.55(-2.88%)
Sep 21, 2018 53.68 54.27 53.67 53.96 1,636,199 +0.23(+0.42%)
Sep 20, 2018 52.97 53.79 52.56 53.73 774,616 +0.78(+1.47%)
Sep 19, 2018 53.97 53.97 52.82 52.96 555,781 -1.01(-1.88%)
Sep 18, 2018 53.80 54.14 53.53 53.97 607,273 -0.01(-0.02%)
Sep 17, 2018 53.71 54.39 53.64 53.98 754,679 +0.42(+0.78%)
Sep 14, 2018 53.88 53.88 52.78 53.56 767,934 -0.29(-0.55%)
Sep 13, 2018 54.12 54.27 53.83 53.86 656,412 -0.10(-0.19%)
Sep 12, 2018 53.83 54.10 53.70 53.96 654,456 +0.13(+0.25%)
Sep 11, 2018 53.06 54.31 52.99 53.83 1,121,229 +0.80(+1.50%)
Sep 10, 2018 53.28 53.62 52.97 53.03 1,468,992 +0.12(+0.23%)
Sep 07, 2018 53.80 54.08 52.74 52.91 1,577,225 -1.32(-2.43%)
Sep 06, 2018 54.41 55.13 54.20 54.23 1,431,704 -0.09(-0.17%)
Sep 05, 2018 54.12 54.72 53.86 54.32 1,361,697 -0.08(-0.14%)
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.