Macerich Co (NY: MAC )

16.70 USD +0.36 (+2.20%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 73.21 73.41 71.92 72.82 811,740 +0.14(+0.20%)
Sep 29, 2015 71.59 72.77 71.47 72.67 772,316 +1.05(+1.47%)
Sep 28, 2015 72.72 73.10 71.04 71.62 916,990 -1.38(-1.90%)
Sep 25, 2015 73.12 73.85 72.79 73.00 686,707 +0.04(+0.05%)
Sep 24, 2015 73.59 73.91 72.25 72.97 810,230 -0.86(-1.17%)
Sep 23, 2015 73.35 74.49 73.14 73.83 814,813 +0.45(+0.61%)
Sep 22, 2015 73.90 74.21 72.90 73.38 680,156 -1.13(-1.51%)
Sep 21, 2015 73.59 74.73 73.55 74.51 1,177,890 +1.05(+1.43%)
Sep 18, 2015 71.77 73.94 71.63 73.46 3,134,713 +1.02(+1.41%)
Sep 17, 2015 72.33 73.83 71.73 72.44 801,326 +0.15(+0.21%)
Sep 16, 2015 71.47 72.38 71.09 72.28 623,034 +0.98(+1.37%)
Sep 15, 2015 70.77 71.52 70.23 71.31 531,303 +0.67(+0.95%)
Sep 14, 2015 70.56 70.77 70.08 70.64 959,548 +0.30(+0.43%)
Sep 11, 2015 68.66 70.38 68.27 70.33 799,385 +1.49(+2.16%)
Sep 10, 2015 68.39 69.54 68.26 68.84 885,337 +0.09(+0.14%)
Sep 09, 2015 70.87 70.87 68.60 68.75 839,596 -1.43(-2.04%)
Sep 08, 2015 70.39 71.27 69.11 70.18 1,185,918 +0.40(+0.57%)
Sep 04, 2015 70.55 69.78 69.78 69.78 681,635 -1.59(-2.23%)
Sep 03, 2015 72.09 72.10 71.07 71.37 632,310 -0.42(-0.58%)
Sep 02, 2015 71.29 71.79 70.65 71.79 777,774 +1.31(+1.86%)
Sep 01, 2015 71.13 71.67 69.93 70.48 1,355,401 -1.73(-2.39%)
Aug 31, 2015 73.23 73.60 72.15 72.21 1,806,526 -1.29(-1.75%)
Aug 28, 2015 73.34 73.78 72.71 73.50 871,211 +0.02(+0.03%)
Aug 27, 2015 72.32 73.80 71.82 73.48 900,659 +1.98(+2.77%)
Aug 26, 2015 70.42 71.74 69.69 71.50 1,149,000 +2.54(+3.68%)
Aug 25, 2015 72.27 72.56 68.90 68.96 1,487,753 -1.18(-1.68%)
Aug 24, 2015 72.32 72.32 68.82 70.13 1,394,740 -4.36(-5.85%)
Aug 21, 2015 76.19 76.67 74.49 74.49 1,637,882 -1.74(-2.29%)
Aug 20, 2015 76.39 76.74 75.83 76.24 1,015,035 -0.58(-0.75%)
Aug 19, 2015 76.68 77.27 75.96 76.82 1,063,995 +0.04(+0.05%)
Aug 18, 2015 76.05 77.01 75.93 76.78 1,565,047 -0.16(-0.21%)
Aug 17, 2015 76.11 76.97 75.57 76.94 709,583 +0.74(+0.97%)
Aug 14, 2015 75.94 76.20 75.30 76.20 654,302 +0.03(+0.04%)
Aug 13, 2015 75.78 76.60 74.83 76.17 788,605 +0.35(+0.46%)
Aug 12, 2015 75.55 75.88 74.52 75.82 1,324,640 +0.11(+0.15%)
Aug 11, 2015 75.55 76.18 75.24 75.71 619,523 -0.02(-0.03%)
Aug 10, 2015 76.26 76.40 75.42 75.73 557,772 -0.45(-0.58%)
Aug 07, 2015 75.91 76.53 75.25 76.17 823,850 +0.27(+0.36%)
Aug 06, 2015 75.47 76.10 75.01 75.90 1,036,322 +0.25(+0.33%)
Aug 05, 2015 75.58 75.92 74.45 75.65 1,342,462 +0.96(+1.28%)
Aug 04, 2015 74.94 75.73 74.35 74.69 606,308 -0.22(-0.29%)
Aug 03, 2015 75.09 75.59 74.45 74.91 724,531 -0.12(-0.16%)
Jul 31, 2015 74.62 75.62 74.31 75.03 958,697 +1.02(+1.38%)
Jul 30, 2015 74.60 74.69 73.78 74.01 609,752 -0.66(-0.89%)
Jul 29, 2015 74.53 74.72 73.94 74.67 791,735 +0.27(+0.37%)
Jul 28, 2015 73.95 74.64 73.62 74.40 921,822 +0.55(+0.74%)
Jul 27, 2015 73.38 73.91 73.13 73.85 1,385,027 +0.45(+0.61%)
Jul 24, 2015 72.14 73.86 71.79 73.40 2,218,261 +1.36(+1.88%)
Jul 23, 2015 72.73 73.59 71.20 72.05 1,584,255 -1.18(-1.61%)
Jul 22, 2015 72.78 73.40 72.72 73.22 1,073,067 +0.52(+0.72%)
Jul 21, 2015 74.06 74.29 72.67 72.70 1,245,304 -1.22(-1.65%)
Jul 20, 2015 74.01 74.08 73.27 73.92 1,324,338 -0.25(-0.33%)
Jul 17, 2015 74.39 74.73 74.00 74.17 580,100 -0.23(-0.31%)
Jul 16, 2015 74.76 74.88 74.26 74.40 667,491 +0.04(+0.05%)
Jul 15, 2015 73.95 74.76 73.59 74.36 701,441 +0.14(+0.19%)
Jul 14, 2015 74.09 74.60 73.69 74.22 446,498 +0.09(+0.12%)
Jul 13, 2015 74.18 74.93 73.68 74.13 592,646 +0.50(+0.68%)
Jul 10, 2015 73.53 73.92 72.96 73.63 589,204 +0.56(+0.77%)
Jul 09, 2015 73.78 74.06 72.79 73.07 796,232 -0.34(-0.46%)
Jul 08, 2015 73.46 73.94 73.30 73.41 711,520 -0.37(-0.50%)
Jul 07, 2015 73.55 74.03 72.56 73.78 1,216,293 +0.64(+0.88%)
Jul 06, 2015 73.10 73.45 72.57 73.14 1,012,983 -0.12(-0.17%)
Jul 02, 2015 72.81 73.26 73.26 73.26 940,110 +0.49(+0.68%)
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.