Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 75.04 75.29 74.78 75.11 3,526,778 +0.19(+0.25%)
Mar 30, 2016 75.23 75.46 74.89 74.92 1,501,753 -0.33(-0.44%)
Mar 29, 2016 74.57 75.39 74.43 75.25 1,356,831 +0.73(+0.98%)
Mar 28, 2016 74.30 74.71 73.59 74.52 1,799,543 +0.07(+0.09%)
Mar 24, 2016 74.41 74.45 74.45 74.45 1,362,849 -0.14(-0.19%)
Mar 23, 2016 75.33 75.64 74.58 74.60 1,023,483 -0.70(-0.93%)
Mar 22, 2016 75.08 75.81 74.78 75.30 2,353,136 -0.20(-0.26%)
Mar 21, 2016 75.73 76.22 75.50 75.50 1,443,571 -0.23(-0.30%)
Mar 18, 2016 76.23 77.05 75.72 75.73 2,731,021 -0.80(-1.04%)
Mar 17, 2016 75.67 76.90 75.38 76.52 1,173,369 +0.88(+1.17%)
Mar 16, 2016 75.20 75.90 74.82 75.64 1,007,982 +0.14(+0.19%)
Mar 15, 2016 75.26 75.91 75.10 75.50 972,031 -0.15(-0.20%)
Mar 14, 2016 75.49 75.99 75.12 75.65 802,425 -0.24(-0.31%)
Mar 11, 2016 75.20 75.97 74.53 75.89 2,973,618 +1.13(+1.51%)
Mar 10, 2016 74.98 75.55 74.01 74.76 1,588,037 +0.22(+0.29%)
Mar 09, 2016 74.36 75.33 74.25 74.54 1,684,059 +0.45(+0.60%)
Mar 08, 2016 74.44 74.87 73.99 74.09 1,673,245 -0.58(-0.77%)
Mar 07, 2016 74.82 75.35 74.36 74.67 1,732,026 -0.40(-0.53%)
Mar 04, 2016 75.31 75.67 74.73 75.07 3,830,866 -0.29(-0.39%)
Mar 03, 2016 76.51 76.88 75.34 75.36 1,751,691 -0.90(-1.18%)
Mar 02, 2016 76.25 76.69 75.75 76.27 1,623,601 +0.12(+0.16%)
Mar 01, 2016 75.62 76.23 75.62 76.14 1,273,303 +1.18(+1.58%)
Feb 29, 2016 75.40 76.44 74.89 74.96 1,834,010 -0.44(-0.58%)
Feb 26, 2016 75.75 76.66 75.39 75.39 1,656,826 -0.34(-0.45%)
Feb 25, 2016 74.60 75.83 74.60 75.73 1,276,159 +1.51(+2.03%)
Feb 24, 2016 73.94 74.62 73.61 74.23 1,002,887 -0.18(-0.24%)
Feb 23, 2016 74.98 75.82 73.76 74.41 816,989 -0.75(-1.00%)
Feb 22, 2016 73.89 75.44 73.41 75.16 1,206,908 +2.25(+3.08%)
Feb 19, 2016 72.40 73.37 71.67 72.91 1,195,586 +0.17(+0.23%)
Feb 18, 2016 71.55 73.03 70.18 72.74 1,963,217 +0.90(+1.25%)
Feb 17, 2016 71.59 72.32 71.14 71.84 1,251,512 +0.27(+0.38%)
Feb 16, 2016 72.05 72.28 70.52 71.56 813,877 +0.20(+0.28%)
Feb 12, 2016 71.00 71.36 71.36 71.36 1,056,266 +1.34(+1.91%)
Feb 11, 2016 69.91 70.38 69.18 70.03 1,266,705 -0.91(-1.28%)
Feb 10, 2016 71.27 72.19 70.89 70.94 625,530 -0.08(-0.11%)
Feb 09, 2016 70.60 71.55 70.16 71.01 763,367 -0.22(-0.31%)
Feb 08, 2016 71.95 71.99 70.55 71.23 1,167,721 -0.90(-1.25%)
Feb 05, 2016 74.11 74.58 71.72 72.13 1,293,264 -2.39(-3.21%)
Feb 04, 2016 72.73 74.61 72.04 74.52 910,122 +0.27(+0.37%)
Feb 03, 2016 74.14 74.55 73.00 74.25 1,080,460 +0.63(+0.85%)
Feb 02, 2016 74.38 74.38 72.70 73.62 830,651 -0.85(-1.15%)
Feb 01, 2016 73.69 74.89 73.02 74.47 850,009 +0.57(+0.77%)
Jan 29, 2016 72.87 73.95 71.43 73.91 1,111,333 +1.84(+2.55%)
Jan 28, 2016 72.69 73.12 71.67 72.07 1,336,170 -0.34(-0.47%)
Jan 27, 2016 74.05 74.45 71.83 72.41 1,213,392 -1.87(-2.51%)
Jan 26, 2016 73.79 74.64 73.72 74.27 1,063,217 +0.59(+0.80%)
Jan 25, 2016 74.23 75.08 72.77 73.69 801,826 -0.91(-1.22%)
Jan 22, 2016 72.81 75.02 72.58 74.60 1,083,955 +2.75(+3.83%)
Jan 21, 2016 71.74 73.06 71.16 71.85 1,328,869 +0.52(+0.73%)
Jan 20, 2016 71.97 72.09 69.73 71.33 3,039,511 -1.36(-1.88%)
Jan 19, 2016 73.14 73.92 72.35 72.69 1,266,580 +0.44(+0.60%)
Jan 15, 2016 71.61 72.26 72.26 72.26 2,233,540 -0.78(-1.06%)
Jan 14, 2016 74.25 74.74 72.94 73.03 1,592,305 -1.02(-1.38%)
Jan 13, 2016 74.84 76.03 73.97 74.06 809,476 -0.64(-0.86%)
Jan 12, 2016 75.60 75.76 74.09 74.70 1,187,349 +0.04(+0.05%)
Jan 11, 2016 74.84 75.35 74.48 74.66 906,624 -0.04(-0.05%)
Jan 08, 2016 76.76 77.29 74.63 74.70 1,108,596 -1.84(-2.40%)
Jan 07, 2016 76.27 77.35 75.91 76.54 1,071,069 -0.97(-1.25%)
Jan 06, 2016 77.29 78.18 76.92 77.51 730,276 -0.69(-0.88%)
Jan 05, 2016 75.52 78.56 75.52 78.20 1,061,848 +2.90(+3.85%)
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.