Macerich Co (NY: MAC )

19.28 USD -0.53 (-2.68%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.55 54.02 52.41 53.65 1,153,854 +0.45(+0.84%)
Jan 30, 2014 53.05 53.38 52.81 53.20 871,126 +0.52(+0.99%)
Jan 29, 2014 52.86 53.32 52.33 52.68 1,004,294 -0.63(-1.17%)
Jan 28, 2014 53.29 53.72 53.20 53.31 840,800 +0.08(+0.14%)
Jan 27, 2014 54.11 54.33 53.19 53.23 913,318 -0.89(-1.65%)
Jan 24, 2014 55.03 55.33 53.93 54.12 1,382,585 -1.18(-2.13%)
Jan 23, 2014 55.57 55.82 55.10 55.30 1,344,521 -0.55(-0.98%)
Jan 22, 2014 55.68 56.03 55.37 55.85 1,129,844 +0.64(+1.15%)
Jan 21, 2014 55.29 55.43 54.76 55.21 923,267 +0.20(+0.36%)
Jan 17, 2014 55.89 55.01 55.01 55.01 732,275 -0.82(-1.46%)
Jan 16, 2014 55.93 56.12 55.36 55.83 884,521 -0.09(-0.17%)
Jan 15, 2014 55.73 56.13 55.73 55.92 987,579 +0.19(+0.34%)
Jan 14, 2014 55.60 55.89 55.55 55.73 663,984 +0.32(+0.58%)
Jan 13, 2014 55.73 55.92 55.28 55.41 989,760 -0.43(-0.76%)
Jan 10, 2014 56.15 56.37 55.49 55.84 1,425,398 +0.09(+0.15%)
Jan 09, 2014 55.97 56.21 55.28 55.75 805,838 -0.19(-0.34%)
Jan 08, 2014 55.89 56.27 55.18 55.94 862,419 +0.03(+0.05%)
Jan 07, 2014 55.73 56.23 55.50 55.91 881,362 +0.24(+0.43%)
Jan 06, 2014 55.83 55.95 55.35 55.68 1,119,360 +0.05(+0.09%)
Jan 03, 2014 55.20 55.92 55.12 55.63 1,085,407 +0.29(+0.53%)
Jan 02, 2014 55.63 55.76 54.82 55.34 809,622 -0.48(-0.87%)
Dec 31, 2013 56.24 55.82 55.82 55.82 778,168 -0.44(-0.78%)
Dec 30, 2013 56.08 56.32 56.01 56.26 415,139 +0.17(+0.30%)
Dec 27, 2013 56.26 56.26 55.55 56.09 470,939 -0.26(-0.45%)
Dec 26, 2013 56.59 56.87 55.99 56.34 446,877 +0.04(+0.07%)
Dec 24, 2013 56.24 56.46 56.16 56.30 280,869 +0.04(+0.07%)
Dec 23, 2013 56.24 56.64 56.09 56.27 1,026,245 +0.38(+0.68%)
Dec 20, 2013 55.38 56.02 55.38 55.89 1,647,502 +0.30(+0.55%)
Dec 19, 2013 56.24 56.36 55.25 55.58 687,112 -0.85(-1.51%)
Dec 18, 2013 55.86 56.61 54.70 56.44 1,285,971 +0.79(+1.41%)
Dec 17, 2013 55.33 56.13 55.22 55.65 1,027,082 +0.21(+0.38%)
Dec 16, 2013 55.46 55.80 55.09 55.44 652,434 -0.02(-0.03%)
Dec 13, 2013 55.66 56.23 55.18 55.46 1,060,855 +0.01(+0.02%)
Dec 12, 2013 55.48 55.72 54.93 55.45 1,341,978 -0.14(-0.26%)
Dec 11, 2013 57.12 57.13 55.56 55.59 1,147,200 -1.29(-2.27%)
Dec 10, 2013 57.14 57.42 56.69 56.88 751,962 -0.31(-0.55%)
Dec 09, 2013 57.33 57.59 56.81 57.19 1,225,576 -0.14(-0.25%)
Dec 06, 2013 56.59 57.39 56.42 57.34 1,387,226 +1.15(+2.04%)
Dec 05, 2013 55.18 56.26 54.95 56.19 1,920,684 +0.87(+1.58%)
Dec 04, 2013 53.83 55.46 53.08 55.32 1,960,649 +1.03(+1.90%)
Dec 03, 2013 53.56 54.34 53.09 54.28 1,150,241 +0.50(+0.93%)
Dec 02, 2013 54.10 54.18 53.52 53.78 904,228 -0.19(-0.35%)
Nov 29, 2013 54.76 54.76 53.95 53.97 367,162 -0.60(-1.09%)
Nov 27, 2013 54.09 54.58 53.96 54.57 632,881 +0.68(+1.27%)
Nov 26, 2013 54.27 54.40 53.81 53.89 1,131,773 -0.43(-0.79%)
Nov 25, 2013 54.58 54.82 54.18 54.31 571,199 -0.35(-0.64%)
Nov 22, 2013 54.69 54.73 54.26 54.66 393,034 -0.01(-0.02%)
Nov 21, 2013 54.45 54.68 54.15 54.67 592,325 +0.28(+0.52%)
Nov 20, 2013 54.80 55.53 54.11 54.39 648,685 -0.39(-0.71%)
Nov 19, 2013 54.98 55.82 54.32 54.78 643,226 -0.44(-0.79%)
Nov 18, 2013 55.74 55.83 55.14 55.21 924,078 -0.61(-1.09%)
Nov 15, 2013 54.87 55.85 54.63 55.82 2,130,099 +0.83(+1.52%)
Nov 14, 2013 54.69 55.24 54.54 54.99 795,257 +0.82(+1.50%)
Nov 13, 2013 53.62 54.28 53.25 54.17 628,254 +0.45(+0.83%)
Nov 12, 2013 53.93 54.18 53.39 53.73 553,905 -0.22(-0.40%)
Nov 11, 2013 53.80 54.17 53.54 53.94 532,616 +0.33(+0.62%)
Nov 08, 2013 53.58 53.72 52.67 53.61 858,730 -0.37(-0.68%)
Nov 07, 2013 54.83 54.86 53.86 53.98 828,170 -1.34(-2.42%)
Nov 06, 2013 55.79 56.03 55.04 55.32 820,888 -0.46(-0.83%)
Nov 05, 2013 56.23 56.69 55.58 55.78 765,050 -0.87(-1.54%)
Nov 04, 2013 56.88 57.21 56.11 56.65 925,611 -0.15(-0.27%)
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.