Macerich Co (NY: MAC )

18.85 USD -0.96 (-4.85%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 50.55 50.79 49.91 50.02 1,272,625 -0.38(-0.75%)
Aug 30, 2017 49.91 50.45 49.40 50.40 961,673 +0.40(+0.80%)
Aug 29, 2017 50.41 50.84 49.73 50.00 840,968 -0.31(-0.62%)
Aug 28, 2017 51.54 51.58 50.19 50.31 1,052,790 -1.12(-2.17%)
Aug 25, 2017 50.83 51.61 50.27 51.43 1,396,630 +0.83(+1.65%)
Aug 24, 2017 51.59 52.49 50.54 50.60 1,153,300 -0.38(-0.74%)
Aug 23, 2017 50.43 51.06 50.15 50.98 2,440,029 +0.71(+1.41%)
Aug 22, 2017 50.58 50.79 50.17 50.27 1,119,787 -0.19(-0.38%)
Aug 21, 2017 50.39 50.64 49.81 50.45 1,918,055 +0.09(+0.17%)
Aug 18, 2017 51.46 51.46 50.00 50.37 2,249,343 -1.27(-2.46%)
Aug 17, 2017 52.06 52.60 51.60 51.64 1,237,192 -0.34(-0.66%)
Aug 16, 2017 52.21 52.66 51.86 51.98 2,565,305 -0.74(-1.40%)
Aug 15, 2017 54.13 54.45 52.30 52.72 2,282,280 -1.73(-3.17%)
Aug 14, 2017 54.10 54.92 53.73 54.45 1,514,888 +0.68(+1.27%)
Aug 11, 2017 54.20 54.84 52.97 53.76 1,775,333 -1.11(-2.02%)
Aug 10, 2017 56.43 56.43 54.86 54.87 1,882,207 -1.71(-3.02%)
Aug 09, 2017 56.78 56.98 55.86 56.58 749,005 +0.09(+0.15%)
Aug 08, 2017 57.32 57.66 55.97 56.49 1,123,777 -0.96(-1.67%)
Aug 07, 2017 56.28 57.50 55.90 57.45 1,841,581 +1.20(+2.14%)
Aug 04, 2017 54.01 56.45 53.92 56.25 1,865,258 +2.29(+4.25%)
Aug 03, 2017 53.40 55.38 53.08 53.95 2,888,083 +1.30(+2.47%)
Aug 02, 2017 54.47 54.53 52.11 52.65 2,584,896 -2.24(-4.08%)
Aug 01, 2017 54.91 55.55 54.11 54.89 1,435,120 +0.49(+0.91%)
Jul 31, 2017 54.96 55.08 54.06 54.40 2,763,174 -0.44(-0.80%)
Jul 28, 2017 57.80 57.80 54.74 54.83 1,627,127 -3.20(-5.52%)
Jul 27, 2017 57.02 58.34 56.57 58.04 1,155,502 +0.83(+1.46%)
Jul 26, 2017 56.24 57.27 55.95 57.20 1,480,155 +1.05(+1.87%)
Jul 25, 2017 55.43 56.20 54.99 56.15 1,273,278 +0.84(+1.53%)
Jul 24, 2017 55.80 55.89 55.12 55.31 849,344 -0.43(-0.77%)
Jul 21, 2017 55.77 56.08 55.04 55.73 838,640 -0.12(-0.22%)
Jul 20, 2017 56.02 55.42 55.86 841,691 +0.30(+0.55%)
Jul 19, 2017 55.47 55.99 55.29 55.55 1,212,316 +0.12(+0.22%)
Jul 18, 2017 55.88 55.97 55.03 55.43 1,233,408 -0.54(-0.97%)
Jul 17, 2017 55.68 56.34 55.35 55.97 1,067,595 +0.42(+0.75%)
Jul 14, 2017 54.96 55.65 54.73 55.55 872,211 +0.97(+1.77%)
Jul 13, 2017 54.09 54.88 54.09 54.59 1,041,005 +0.66(+1.23%)
Jul 12, 2017 53.96 55.10 53.90 53.92 1,230,933 +0.40(+0.74%)
Jul 11, 2017 54.09 54.09 53.28 53.53 1,135,756 -0.56(-1.03%)
Jul 10, 2017 54.49 54.54 53.92 54.09 996,867 -0.26(-0.47%)
Jul 07, 2017 54.09 54.56 53.62 54.34 994,912 +0.37(+0.68%)
Jul 06, 2017 54.68 54.79 53.39 53.97 1,736,033 -0.96(-1.74%)
Jul 05, 2017 56.27 56.27 54.28 54.93 1,602,375 -1.40(-2.49%)
Jul 03, 2017 55.43 56.43 55.21 56.33 645,879 +1.30(+2.36%)
Jun 30, 2017 56.20 56.42 54.75 55.03 1,440,478 -0.84(-1.51%)
Jun 29, 2017 55.99 56.94 55.84 55.88 753,607 -0.46(-0.82%)
Jun 28, 2017 56.02 56.78 55.85 56.34 863,490 +0.58(+1.04%)
Jun 27, 2017 55.30 56.11 55.30 55.76 766,589 +0.25(+0.44%)
Jun 26, 2017 54.81 56.05 54.81 55.52 1,185,602 +1.06(+1.95%)
Jun 23, 2017 54.26 55.02 54.05 54.45 1,786,854 +0.27(+0.51%)
Jun 22, 2017 53.65 54.28 53.16 54.18 1,255,932 +0.31(+0.58%)
Jun 21, 2017 54.61 54.83 53.66 53.87 1,074,741 -0.71(-1.30%)
Jun 20, 2017 54.28 54.71 53.81 54.58 1,484,553 +0.10(+0.19%)
Jun 19, 2017 55.00 55.17 54.27 54.47 2,252,133 -0.28(-0.52%)
Jun 16, 2017 55.83 55.91 54.09 54.76 2,386,253 -0.92(-1.65%)
Jun 15, 2017 55.42 56.52 55.31 55.68 1,590,108 -0.11(-0.20%)
Jun 14, 2017 56.71 56.82 55.51 55.79 1,510,458 -0.50(-0.89%)
Jun 13, 2017 56.07 57.02 55.22 56.29 1,155,031 -0.04(-0.07%)
Jun 12, 2017 55.45 57.07 55.13 56.33 1,312,994 +1.02(+1.85%)
Jun 09, 2017 54.27 55.62 53.77 55.31 908,167 +1.07(+1.97%)
Jun 08, 2017 55.51 54.16 54.24 838,312 -0.97(-1.75%)
Jun 07, 2017 54.46 55.76 54.35 55.20 1,248,518 +0.82(+1.50%)
Jun 06, 2017 53.89 54.71 53.14 54.39 1,121,256 +0.55(+1.02%)
Jun 05, 2017 54.43 54.55 53.26 53.84 1,273,200 -0.95(-1.73%)
Jun 02, 2017 55.37 55.63 54.65 54.79 1,173,781 -0.48(-0.87%)
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.