Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 62.43 62.63 61.58 61.62 1,163,357 -1.04(-1.66%)
Jul 30, 2014 63.17 63.45 62.23 62.66 857,921 -0.47(-0.75%)
Jul 29, 2014 64.01 64.25 63.11 63.14 902,151 -0.85(-1.33%)
Jul 28, 2014 63.62 64.25 63.48 63.99 712,062 +0.56(+0.88%)
Jul 25, 2014 63.80 64.24 63.29 63.43 1,428,673 -0.34(-0.54%)
Jul 24, 2014 64.82 65.09 63.33 63.77 1,103,940 -1.41(-2.17%)
Jul 23, 2014 64.89 65.22 64.75 65.18 562,835 +0.18(+0.28%)
Jul 22, 2014 64.83 65.20 64.75 65.00 529,276 +0.30(+0.47%)
Jul 21, 2014 64.80 64.86 64.39 64.70 447,118 -0.14(-0.22%)
Jul 18, 2014 64.50 65.08 64.27 64.84 703,150 +0.55(+0.86%)
Jul 17, 2014 64.10 64.61 63.88 64.29 1,098,862 -0.18(-0.28%)
Jul 16, 2014 64.27 64.51 64.09 64.47 506,607 +0.27(+0.43%)
Jul 15, 2014 64.27 64.64 63.84 64.20 775,783 -0.16(-0.25%)
Jul 14, 2014 63.98 64.39 63.72 64.36 596,006 +0.55(+0.86%)
Jul 11, 2014 63.62 63.89 63.26 63.81 400,148 +0.26(+0.40%)
Jul 10, 2014 63.20 63.85 63.20 63.55 459,278 +0.10(+0.16%)
Jul 09, 2014 63.52 63.55 62.77 63.45 397,744 +0.04(+0.06%)
Jul 08, 2014 63.25 63.63 62.99 63.41 522,078 +0.12(+0.19%)
Jul 07, 2014 62.69 63.34 62.69 63.29 849,582 +0.49(+0.78%)
Jul 03, 2014 63.20 62.80 62.80 62.80 583,731 -0.49(-0.78%)
Jul 02, 2014 63.57 63.70 63.01 63.29 529,255 -0.43(-0.67%)
Jul 01, 2014 63.47 63.93 62.95 63.72 481,741 +0.45(+0.70%)
Jun 30, 2014 63.36 63.57 62.61 63.27 776,150 -0.05(-0.07%)
Jun 27, 2014 62.45 63.39 62.45 63.32 599,491 +0.75(+1.20%)
Jun 26, 2014 63.03 63.14 62.33 62.57 361,751 -0.41(-0.65%)
Jun 25, 2014 63.02 63.38 62.91 62.98 453,548 -0.15(-0.24%)
Jun 24, 2014 63.08 63.44 63.02 63.13 455,629 -0.09(-0.13%)
Jun 23, 2014 63.53 64.05 63.17 63.21 409,741 -0.46(-0.73%)
Jun 20, 2014 63.12 63.72 62.80 63.68 1,016,593 +0.36(+0.57%)
Jun 19, 2014 62.79 63.34 62.62 63.32 599,797 +0.42(+0.66%)
Jun 18, 2014 62.09 63.10 61.92 62.90 688,720 +0.82(+1.31%)
Jun 17, 2014 61.73 62.16 61.42 62.09 433,725 +0.17(+0.28%)
Jun 16, 2014 61.90 62.30 61.58 61.91 551,337 -0.04(-0.06%)
Jun 13, 2014 61.84 61.96 61.01 61.95 387,787 +0.26(+0.41%)
Jun 12, 2014 61.96 62.04 61.24 61.70 919,554 -0.32(-0.52%)
Jun 11, 2014 62.41 62.59 61.59 62.02 591,822 -0.47(-0.76%)
Jun 10, 2014 62.82 63.17 62.28 62.49 488,546 -1.53(-2.38%)
Jun 06, 2014 64.43 64.72 63.78 64.02 513,052 -0.35(-0.54%)
Jun 05, 2014 63.15 64.45 62.88 64.37 533,164 +1.29(+2.04%)
Jun 04, 2014 62.85 63.25 62.79 63.08 498,396 +0.09(+0.14%)
Jun 03, 2014 62.82 63.11 62.64 63.00 361,337 +0.05(+0.08%)
Jun 02, 2014 62.62 63.16 62.50 62.95 523,607 +0.35(+0.56%)
May 30, 2014 62.27 62.76 62.04 62.60 721,920 +0.30(+0.49%)
May 29, 2014 62.15 62.37 61.86 62.29 602,086 +0.14(+0.23%)
May 28, 2014 62.26 62.32 61.64 62.15 551,160 -0.22(-0.35%)
May 27, 2014 62.29 62.52 62.02 62.37 329,939 +0.23(+0.37%)
May 23, 2014 61.74 62.14 62.14 62.14 369,883 +0.09(+0.15%)
May 22, 2014 61.90 62.22 61.67 62.05 233,483 +0.20(+0.32%)
May 21, 2014 62.08 62.44 61.68 61.85 431,017 -0.10(-0.17%)
May 20, 2014 62.39 62.58 61.58 61.95 472,075 -0.34(-0.55%)
May 19, 2014 62.59 62.59 61.91 62.29 477,841 -0.33(-0.53%)
May 16, 2014 61.71 62.66 61.31 62.63 750,489 +0.78(+1.26%)
May 15, 2014 62.05 62.05 61.23 61.85 529,473 -0.23(-0.37%)
May 14, 2014 61.86 62.27 61.49 62.08 444,300 +0.23(+0.37%)
May 13, 2014 62.47 62.96 61.79 61.85 513,326 -0.57(-0.91%)
May 12, 2014 62.59 62.76 62.22 62.42 571,595 -0.03(-0.05%)
May 09, 2014 62.38 62.61 61.61 62.45 638,404 +0.11(+0.18%)
May 08, 2014 62.00 62.50 61.86 62.33 798,356 +0.31(+0.50%)
May 07, 2014 61.16 62.04 61.10 62.02 799,832 +0.44(+0.71%)
May 06, 2014 61.50 61.75 61.26 61.58 519,616 -0.04(-0.06%)
May 05, 2014 61.46 61.73 61.21 61.62 386,519 -0.09(-0.15%)
May 02, 2014 61.48 62.19 60.99 61.72 592,111 +0.06(+0.09%)
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.