Macerich Co (NY: MAC )

8.100 +0.160 (+2.02%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.64 55.03 53.86 54.42 2,986,277 -0.13(-0.24%)
May 30, 2017 55.49 55.69 54.54 54.55 1,295,172 -1.16(-2.08%)
May 26, 2017 57.04 57.20 55.39 55.71 1,231,541 -1.33(-2.33%)
May 25, 2017 56.41 57.41 56.14 57.03 1,680,635 +0.90(+1.60%)
May 24, 2017 55.17 56.18 54.91 56.13 1,154,900 +0.97(+1.75%)
May 23, 2017 55.57 55.83 55.13 55.17 1,258,352 -0.34(-0.61%)
May 22, 2017 56.26 56.78 55.50 55.51 1,755,618 -0.75(-1.33%)
May 19, 2017 55.11 56.86 55.00 56.26 1,959,498 +1.15(+2.08%)
May 18, 2017 54.39 55.23 54.03 55.11 1,626,531 +0.62(+1.13%)
May 17, 2017 54.18 54.70 53.48 54.49 1,870,291 +0.05(+0.09%)
May 16, 2017 55.27 55.44 54.23 54.45 1,670,765 -0.82(-1.48%)
May 15, 2017 55.16 55.96 54.99 55.26 1,077,651 +0.09(+0.15%)
May 12, 2017 56.38 56.48 54.74 55.18 2,038,709 -1.22(-2.17%)
May 11, 2017 56.77 56.82 55.69 56.40 1,449,167 -0.98(-1.70%)
May 10, 2017 56.49 57.79 56.42 57.37 1,484,704 +0.84(+1.49%)
May 09, 2017 56.92 57.01 56.22 56.53 1,375,786 -0.44(-0.77%)
May 08, 2017 58.62 58.73 56.53 56.97 1,595,434 -1.46(-2.50%)
May 05, 2017 58.40 58.76 58.07 58.43 769,040 +0.07(+0.11%)
May 04, 2017 58.64 58.65 57.07 58.36 1,697,833 -0.49(-0.84%)
May 03, 2017 61.06 61.12 58.46 58.85 1,269,989 -2.70(-4.39%)
May 02, 2017 61.35 61.96 61.08 61.55 1,772,354 +0.26(+0.42%)
May 01, 2017 59.24 61.74 58.46 61.30 2,022,447 +2.12(+3.59%)
Apr 28, 2017 59.43 59.87 58.75 59.18 1,635,789 -0.27(-0.45%)
Apr 27, 2017 60.04 59.06 59.44 1,168,795 +0.57(+0.97%)
Apr 26, 2017 60.46 60.46 58.77 58.87 1,185,006 -1.60(-2.65%)
Apr 25, 2017 60.56 60.80 60.06 60.47 1,214,353 +0.02(+0.03%)
Apr 24, 2017 62.09 62.15 59.86 60.45 1,252,198 -1.20(-1.95%)
Apr 21, 2017 62.71 62.80 61.42 61.66 1,144,753 -1.01(-1.62%)
Apr 20, 2017 62.83 63.01 62.17 62.67 884,217 -0.07(-0.11%)
Apr 19, 2017 63.06 63.68 62.57 62.74 824,532 -0.25(-0.39%)
Apr 18, 2017 62.37 63.04 62.32 62.99 1,009,556 +0.50(+0.80%)
Apr 17, 2017 62.15 62.64 61.96 62.48 1,505,662 +0.42(+0.67%)
Apr 13, 2017 61.83 62.26 61.72 62.07 787,516 +0.12(+0.20%)
Apr 12, 2017 61.92 62.54 61.69 61.94 916,903 -0.08(-0.12%)
Apr 11, 2017 61.48 62.06 61.32 62.02 894,854 +0.59(+0.96%)
Apr 10, 2017 60.69 61.62 60.61 61.43 1,059,116 +0.70(+1.15%)
Apr 07, 2017 60.84 61.18 60.65 60.73 843,023 -0.09(-0.14%)
Apr 06, 2017 60.74 61.26 60.46 60.82 1,172,716 -0.04(-0.06%)
Apr 05, 2017 61.05 61.43 60.82 60.85 1,567,369 -0.10(-0.17%)
Apr 04, 2017 61.39 62.26 60.77 60.96 1,557,443 -0.52(-0.85%)
Apr 03, 2017 61.06 61.61 60.93 61.48 1,782,286 +0.44(+0.71%)
Mar 31, 2017 60.81 61.51 60.81 61.04 1,266,690 +0.15(+0.25%)
Mar 30, 2017 60.63 61.05 60.24 60.89 1,111,068 +0.23(+0.38%)
Mar 29, 2017 60.52 60.83 60.08 60.66 1,437,795 +0.09(+0.14%)
Mar 28, 2017 59.81 60.64 59.49 60.58 1,026,044 +0.78(+1.30%)
Mar 27, 2017 59.93 60.97 59.18 59.80 2,207,404 -0.74(-1.22%)
Mar 24, 2017 60.18 60.76 59.87 60.54 1,016,748 +0.37(+0.61%)
Mar 23, 2017 59.43 60.69 59.23 60.17 911,654 +0.61(+1.02%)
Mar 22, 2017 60.70 60.70 58.90 59.56 2,638,806 -1.37(-2.26%)
Mar 21, 2017 60.83 61.22 60.64 60.94 1,752,064 +0.13(+0.22%)
Mar 20, 2017 60.82 61.04 60.38 60.81 1,131,209 +0.00(+0.00%)
Mar 17, 2017 61.09 61.19 60.01 60.81 2,339,848 -0.45(-0.73%)
Mar 16, 2017 61.52 61.75 61.14 61.25 798,298 -0.26(-0.42%)
Mar 15, 2017 59.84 61.83 59.84 61.51 1,277,389 +1.73(+2.89%)
Mar 14, 2017 59.61 60.01 59.44 59.78 924,269 -0.25(-0.41%)
Mar 13, 2017 60.38 60.70 59.85 60.03 1,266,536 -0.16(-0.27%)
Mar 10, 2017 59.87 60.66 59.22 60.19 3,030,899 +0.32(+0.54%)
Mar 09, 2017 60.45 60.66 59.56 59.87 2,695,126 -0.62(-1.02%)
Mar 08, 2017 61.48 61.72 60.27 60.48 1,642,063 -1.38(-2.24%)
Mar 07, 2017 62.33 62.54 61.18 61.87 1,544,842 -0.50(-0.81%)
Mar 06, 2017 62.73 63.00 62.13 62.37 1,048,622 -0.73(-1.16%)
Mar 03, 2017 63.37 63.51 62.18 63.10 1,554,094 -0.31(-0.49%)
Mar 02, 2017 63.89 64.27 63.14 63.41 1,388,545 -0.76(-1.18%)
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.