Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.10 53.10 53.10 0 -0.84(-1.56%)
Mar 28, 2018 52.96 54.42 52.80 53.94 997,629 +1.34(+2.54%)
Mar 27, 2018 53.60 53.89 51.52 52.61 3,358,166 -2.22(-4.05%)
Mar 26, 2018 54.76 54.92 53.92 54.82 851,118 +0.53(+0.98%)
Mar 23, 2018 54.98 55.12 54.08 54.29 902,060 -0.57(-1.04%)
Mar 22, 2018 54.34 55.62 54.34 54.86 1,587,881 +0.38(+0.70%)
Mar 21, 2018 54.35 54.79 53.87 54.48 1,253,345 +0.11(+0.21%)
Mar 20, 2018 54.94 55.36 54.01 54.37 727,993 -0.46(-0.85%)
Mar 19, 2018 55.95 56.01 54.43 54.83 1,443,825 -1.02(-1.83%)
Mar 16, 2018 55.91 56.31 55.35 55.86 2,752,753 -0.17(-0.30%)
Mar 15, 2018 56.51 56.88 55.65 56.03 1,650,477 -0.46(-0.82%)
Mar 14, 2018 55.64 56.58 55.40 56.49 1,994,798 +0.67(+1.21%)
Mar 13, 2018 55.36 56.02 54.96 55.82 697,941 +0.75(+1.36%)
Mar 12, 2018 54.94 55.40 54.45 55.07 1,660,362 +0.08(+0.14%)
Mar 09, 2018 55.78 55.81 53.90 55.00 1,370,650 -0.72(-1.29%)
Mar 08, 2018 56.30 56.30 55.42 55.72 1,315,394 -0.46(-0.83%)
Mar 07, 2018 55.32 56.18 1,125,634 +0.09(+0.15%)
Mar 06, 2018 56.11 56.38 55.39 56.09 752,932 +0.02(+0.03%)
Mar 05, 2018 55.52 56.81 55.52 56.08 2,034,979 +0.11(+0.20%)
Mar 02, 2018 55.79 56.13 55.00 55.96 814,649 -0.09(-0.15%)
Mar 01, 2018 55.86 57.15 55.40 56.05 1,256,076 +0.18(+0.32%)
Feb 28, 2018 54.94 57.68 54.77 55.87 3,240,137 +1.03(+1.88%)
Feb 27, 2018 57.15 57.57 54.82 54.83 1,081,534 -1.86(-3.28%)
Feb 26, 2018 56.42 56.73 55.99 56.69 1,394,952 +0.43(+0.76%)
Feb 23, 2018 55.91 56.32 55.38 56.27 1,273,448 +0.53(+0.95%)
Feb 22, 2018 55.73 1,495,592 +0.80(+1.45%)
Feb 21, 2018 56.28 56.28 54.80 54.94 1,342,669 -1.35(-2.39%)
Feb 20, 2018 56.69 57.55 56.17 56.28 1,184,631 -1.21(-2.11%)
Feb 16, 2018 57.50 57.50 57.50 0 -0.42(-0.72%)
Feb 15, 2018 58.13 58.44 57.69 57.91 1,895,129 -0.44(-0.75%)
Feb 14, 2018 58.63 56.29 58.35 1,554,267 +0.69(+1.20%)
Feb 13, 2018 57.29 57.97 56.73 57.66 892,866 +0.03(+0.05%)
Feb 12, 2018 57.30 57.86 55.60 57.63 1,810,505 +0.37(+0.65%)
Feb 09, 2018 55.61 57.78 55.17 57.26 1,943,362 +1.94(+3.51%)
Feb 08, 2018 56.89 57.19 55.31 55.32 1,813,333 -1.73(-3.04%)
Feb 07, 2018 56.31 58.56 56.27 57.05 2,030,819 +0.51(+0.91%)
Feb 06, 2018 55.54 56.76 54.38 56.54 3,436,392 -0.71(-1.24%)
Feb 05, 2018 58.28 58.77 56.39 57.25 2,891,652 -1.00(-1.72%)
Feb 02, 2018 58.88 59.55 58.06 58.26 3,685,066 -1.20(-2.02%)
Feb 01, 2018 61.20 62.27 59.23 59.46 1,821,160 -1.74(-2.85%)
Jan 31, 2018 61.07 61.58 60.25 61.20 5,661,674 +0.27(+0.45%)
Jan 30, 2018 62.09 62.16 60.80 60.93 1,516,793 -1.65(-2.64%)
Jan 29, 2018 62.78 63.01 61.38 62.58 2,423,654 -0.45(-0.72%)
Jan 26, 2018 62.27 63.09 61.91 63.03 1,815,688 +1.37(+2.23%)
Jan 25, 2018 63.60 63.60 61.17 61.66 2,449,183 -2.14(-3.36%)
Jan 24, 2018 65.00 65.25 62.67 63.80 3,486,488 -1.47(-2.25%)
Jan 23, 2018 64.48 66.09 63.89 65.27 6,080,468 +2.71(+4.33%)
Jan 22, 2018 60.31 62.98 59.81 62.56 2,935,720 +2.13(+3.53%)
Jan 19, 2018 59.71 60.50 59.09 60.43 1,420,509 +0.81(+1.35%)
Jan 18, 2018 59.45 59.88 59.18 59.62 960,614 -0.11(-0.19%)
Jan 17, 2018 58.82 60.05 58.59 59.73 1,364,618 +1.38(+2.37%)
Jan 16, 2018 59.86 60.66 58.29 58.35 1,663,429 -1.34(-2.24%)
Jan 12, 2018 59.69 59.69 59.69 0 -0.12(-0.21%)
Jan 11, 2018 59.91 60.16 59.41 59.81 1,259,681 +0.07(+0.11%)
Jan 10, 2018 59.91 59.74 1,310,746 -0.48(-0.80%)
Jan 09, 2018 61.94 61.94 60.21 60.23 1,865,344 -1.60(-2.59%)
Jan 08, 2018 61.44 62.03 61.21 61.83 1,585,653 +0.40(+0.65%)
Jan 05, 2018 60.83 61.60 60.34 61.43 1,416,964 +0.77(+1.27%)
Jan 04, 2018 62.25 62.44 60.66 60.66 2,391,802 -1.56(-2.51%)
Jan 03, 2018 62.17 62.99 61.89 62.23 2,280,344 -0.91(-1.44%)
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.