Macerich Co (NY: MAC )

17.80 USD -0.40 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 53.65 54.11 53.16 53.35 976,186 -0.27(-0.51%)
Aug 29, 2013 53.12 53.65 52.82 53.62 685,331 +0.45(+0.84%)
Aug 28, 2013 53.29 53.48 52.82 53.18 490,350 -0.07(-0.12%)
Aug 27, 2013 53.04 53.58 52.56 53.24 551,641 -0.36(-0.67%)
Aug 26, 2013 53.82 53.82 53.38 53.60 538,958 -0.16(-0.30%)
Aug 23, 2013 53.44 53.78 52.93 53.76 677,773 +0.26(+0.48%)
Aug 22, 2013 53.34 53.70 52.67 53.51 610,264 +0.38(+0.71%)
Aug 21, 2013 53.70 53.91 52.85 53.13 1,020,728 -0.68(-1.27%)
Aug 20, 2013 52.76 54.36 52.76 53.81 1,003,327 +1.14(+2.16%)
Aug 19, 2013 53.81 54.01 52.64 52.67 930,565 -1.09(-2.03%)
Aug 16, 2013 55.00 55.04 53.58 53.76 2,885,130 -1.74(-3.14%)
Aug 15, 2013 56.54 56.54 55.18 55.51 1,009,501 -1.35(-2.37%)
Aug 14, 2013 57.08 57.21 56.67 56.85 724,684 -0.15(-0.27%)
Aug 13, 2013 58.20 58.29 56.73 57.00 1,550,731 -1.28(-2.20%)
Aug 12, 2013 58.23 58.50 58.10 58.28 680,910 -0.30(-0.52%)
Aug 09, 2013 58.30 58.82 58.24 58.59 1,099,619 +0.03(+0.05%)
Aug 08, 2013 58.83 58.99 58.28 58.56 681,643 -0.09(-0.16%)
Aug 07, 2013 59.00 59.23 58.28 58.65 894,575 -0.45(-0.75%)
Aug 06, 2013 57.97 59.61 57.97 59.10 2,274,878 +1.17(+2.01%)
Aug 05, 2013 58.64 59.10 57.90 57.93 1,228,046 -0.69(-1.18%)
Aug 02, 2013 58.84 59.28 58.35 58.63 1,391,588 -0.27(-0.47%)
Aug 01, 2013 59.17 59.31 58.62 58.90 1,071,676 +0.09(+0.15%)
Jul 31, 2013 60.23 60.28 58.25 58.82 1,012,117 -1.38(-2.30%)
Jul 30, 2013 60.42 61.75 59.98 60.20 595,625 +0.16(+0.27%)
Jul 29, 2013 60.34 60.52 59.91 60.04 770,919 -0.27(-0.46%)
Jul 26, 2013 60.68 60.86 59.71 60.31 746,830 -0.62(-1.01%)
Jul 25, 2013 60.73 61.13 60.54 60.93 588,235 +0.02(+0.03%)
Jul 24, 2013 62.45 62.45 60.50 60.91 711,271 -1.58(-2.53%)
Jul 23, 2013 62.37 62.67 61.83 62.49 481,285 +0.23(+0.37%)
Jul 22, 2013 61.80 62.36 61.77 62.27 348,275 +0.32(+0.52%)
Jul 19, 2013 61.92 62.06 61.44 61.94 450,922 +0.02(+0.03%)
Jul 18, 2013 61.50 61.93 61.39 61.92 599,381 +0.58(+0.94%)
Jul 17, 2013 61.51 61.61 61.07 61.35 723,302 +0.23(+0.37%)
Jul 16, 2013 61.27 61.46 60.85 61.12 738,467 -0.01(-0.02%)
Jul 15, 2013 60.44 61.43 60.05 61.13 930,601 +0.67(+1.11%)
Jul 12, 2013 60.59 61.01 59.90 60.45 1,074,851 -0.33(-0.55%)
Jul 11, 2013 60.27 61.00 60.27 60.79 736,705 +1.26(+2.12%)
Jul 10, 2013 59.64 59.68 58.74 59.53 627,261 -0.15(-0.25%)
Jul 09, 2013 59.20 60.02 58.81 59.68 808,834 +0.87(+1.48%)
Jul 08, 2013 58.27 59.13 58.27 58.81 884,824 +0.61(+1.04%)
Jul 05, 2013 58.30 58.48 56.82 58.20 607,408 +0.21(+0.36%)
Jul 03, 2013 58.06 58.37 57.50 57.99 515,962 -0.51(-0.87%)
Jul 02, 2013 57.38 58.51 57.38 58.50 1,204,199 +1.12(+1.95%)
Jul 01, 2013 58.14 58.36 57.28 57.38 606,405 -0.41(-0.71%)
Jun 28, 2013 57.62 58.14 57.10 57.79 1,088,204 -0.04(-0.07%)
Jun 27, 2013 57.55 58.17 57.47 57.83 800,309 +0.46(+0.81%)
Jun 26, 2013 56.75 57.58 56.71 57.36 1,573,529 +1.08(+1.92%)
Jun 25, 2013 55.41 56.55 55.13 56.28 1,096,339 +1.46(+2.66%)
Jun 24, 2013 54.88 56.09 53.73 54.82 857,566 -0.58(-1.04%)
Jun 21, 2013 55.38 55.88 54.39 55.40 1,404,647 +0.45(+0.81%)
Jun 20, 2013 57.05 57.14 54.72 54.96 1,083,134 -2.66(-4.62%)
Jun 19, 2013 59.43 59.57 57.42 57.62 583,531 -1.81(-3.05%)
Jun 18, 2013 59.23 59.80 58.64 59.43 648,061 +0.28(+0.48%)
Jun 17, 2013 59.18 59.48 58.87 59.15 924,990 +0.14(+0.24%)
Jun 14, 2013 59.36 59.99 58.72 59.00 1,242,114 -0.52(-0.88%)
Jun 13, 2013 57.95 59.64 57.68 59.53 1,076,452 +1.93(+3.36%)
Jun 12, 2013 58.61 58.86 57.49 57.59 516,726 -0.78(-1.33%)
Jun 11, 2013 58.95 59.20 58.25 58.37 706,777 -1.05(-1.77%)
Jun 10, 2013 59.91 59.91 59.18 59.42 1,150,002 -0.06(-0.10%)
Jun 07, 2013 59.89 60.04 59.00 59.48 1,469,719 -0.07(-0.11%)
Jun 06, 2013 58.37 59.55 58.22 59.55 2,226,321 +1.15(+1.96%)
Jun 05, 2013 59.28 59.70 58.15 58.40 1,453,965 -1.02(-1.72%)
Jun 04, 2013 60.72 60.97 59.41 59.42 1,724,777 -1.18(-1.95%)
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.