Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 75.50 76.00 74.04 74.08 1,783,076 -1.16(-1.54%)
Nov 27, 2015 74.84 75.37 74.59 75.23 292,493 +0.27(+0.37%)
Nov 25, 2015 75.11 74.96 74.96 74.96 753,586 +0.08(+0.10%)
Nov 24, 2015 75.23 75.52 74.10 74.88 1,220,710 -0.78(-1.03%)
Nov 23, 2015 76.07 76.44 75.56 75.66 709,232 -0.30(-0.40%)
Nov 20, 2015 75.97 76.17 75.73 75.96 1,309,793 +0.33(+0.44%)
Nov 19, 2015 75.04 76.09 74.77 75.63 1,044,206 +0.59(+0.78%)
Nov 18, 2015 72.46 75.12 71.95 75.04 1,506,492 +2.83(+3.92%)
Nov 17, 2015 71.73 72.35 71.36 72.21 1,064,549 +0.67(+0.94%)
Nov 16, 2015 70.94 71.55 70.66 71.54 1,387,820 +0.32(+0.45%)
Nov 13, 2015 73.34 73.91 71.09 71.21 1,866,450 -2.09(-2.84%)
Nov 12, 2015 73.36 73.78 72.92 73.30 920,490 -0.28(-0.39%)
Nov 11, 2015 73.85 74.26 73.50 73.58 685,355 -0.32(-0.44%)
Nov 10, 2015 73.64 74.32 73.16 73.91 962,286 +0.27(+0.37%)
Nov 09, 2015 75.26 75.61 73.02 73.63 1,195,912 -6.08(-7.62%)
Nov 06, 2015 80.41 81.41 79.36 79.71 1,171,882 -1.75(-2.15%)
Nov 05, 2015 80.29 81.56 80.24 81.46 1,009,841 +1.00(+1.24%)
Nov 04, 2015 80.72 81.27 80.24 80.46 1,088,955 -0.48(-0.60%)
Nov 03, 2015 81.30 81.55 80.49 80.95 706,739 -0.48(-0.59%)
Nov 02, 2015 80.37 81.79 79.97 81.43 942,266 +1.11(+1.38%)
Oct 30, 2015 81.53 81.69 80.08 80.32 1,016,485 -1.01(-1.25%)
Oct 29, 2015 80.58 81.39 80.44 81.34 813,307 +0.20(+0.25%)
Oct 28, 2015 80.59 81.51 79.86 81.14 1,162,824 +0.43(+0.53%)
Oct 27, 2015 79.82 80.78 79.82 80.71 698,786 +0.67(+0.84%)
Oct 26, 2015 79.84 80.27 79.15 80.04 789,586 +0.31(+0.39%)
Oct 23, 2015 79.94 80.45 79.32 79.73 649,992 +0.07(+0.08%)
Oct 22, 2015 79.31 80.04 79.08 79.66 1,048,872 +0.52(+0.66%)
Oct 21, 2015 79.14 79.69 78.93 79.14 571,834 +0.14(+0.18%)
Oct 20, 2015 79.64 79.73 78.63 79.00 1,204,601 -0.62(-0.77%)
Oct 19, 2015 78.79 79.70 78.36 79.61 1,163,822 +0.75(+0.95%)
Oct 16, 2015 77.91 79.06 77.61 78.86 1,027,369 +1.31(+1.69%)
Oct 15, 2015 76.69 77.78 76.29 77.55 1,379,743 +1.31(+1.72%)
Oct 14, 2015 76.48 77.12 76.00 76.25 1,016,200 -0.03(-0.04%)
Oct 13, 2015 76.20 76.89 76.03 76.27 713,150 -0.23(-0.30%)
Oct 12, 2015 76.03 76.89 75.73 76.50 614,774 +0.54(+0.71%)
Oct 09, 2015 75.83 76.12 75.41 75.96 1,541,523 +0.18(+0.24%)
Oct 08, 2015 75.36 75.86 74.70 75.78 666,897 +0.39(+0.52%)
Oct 07, 2015 74.63 75.42 74.36 75.39 853,470 +0.91(+1.22%)
Oct 06, 2015 74.97 75.59 74.28 74.48 840,093 -0.58(-0.77%)
Oct 05, 2015 73.83 75.19 73.64 75.06 1,264,613 +1.88(+2.56%)
Oct 02, 2015 72.53 73.22 71.10 73.18 2,258,052 +0.18(+0.25%)
Oct 01, 2015 73.41 74.36 72.59 73.00 1,714,030 +0.19(+0.26%)
Sep 30, 2015 73.21 73.41 71.92 72.82 811,740 +0.14(+0.20%)
Sep 29, 2015 71.59 72.77 71.47 72.67 772,316 +1.05(+1.47%)
Sep 28, 2015 72.72 73.10 71.04 71.62 916,990 -1.38(-1.90%)
Sep 25, 2015 73.12 73.85 72.79 73.00 686,707 +0.04(+0.05%)
Sep 24, 2015 73.59 73.91 72.25 72.97 810,230 -0.86(-1.17%)
Sep 23, 2015 73.35 74.49 73.14 73.83 814,813 +0.45(+0.61%)
Sep 22, 2015 73.90 74.21 72.90 73.38 680,156 -1.13(-1.51%)
Sep 21, 2015 73.59 74.73 73.55 74.51 1,177,890 +1.05(+1.43%)
Sep 18, 2015 71.77 73.94 71.63 73.46 3,134,713 +1.02(+1.41%)
Sep 17, 2015 72.33 73.83 71.73 72.44 801,326 +0.15(+0.21%)
Sep 16, 2015 71.47 72.38 71.09 72.28 623,034 +0.98(+1.37%)
Sep 15, 2015 70.77 71.52 70.23 71.31 531,303 +0.67(+0.95%)
Sep 14, 2015 70.56 70.77 70.08 70.64 959,548 +0.30(+0.43%)
Sep 11, 2015 68.66 70.38 68.27 70.33 799,385 +1.49(+2.16%)
Sep 10, 2015 68.39 69.54 68.26 68.84 885,337 +0.09(+0.14%)
Sep 09, 2015 70.87 70.87 68.60 68.75 839,596 -1.43(-2.04%)
Sep 08, 2015 70.39 71.27 69.11 70.18 1,185,918 +0.40(+0.57%)
Sep 04, 2015 70.55 69.78 69.78 69.78 681,635 -1.59(-2.23%)
Sep 03, 2015 72.09 72.10 71.07 71.37 632,310 -0.42(-0.58%)
Sep 02, 2015 71.29 71.79 70.65 71.79 777,774 +1.31(+1.86%)
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.