Macerich Co (NY: MAC )

7.595 -0.255 (-3.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.28 41.61 40.99 41.09 1,059,220 -0.06(-0.14%)
Mar 28, 2019 41.07 41.28 40.64 41.15 1,505,423 +0.06(+0.14%)
Mar 27, 2019 41.77 41.98 41.07 41.09 1,244,216 -0.68(-1.63%)
Mar 26, 2019 41.18 41.94 40.87 41.77 1,003,189 +0.82(+1.99%)
Mar 25, 2019 41.50 41.52 40.94 40.96 1,257,425 -0.54(-1.30%)
Mar 22, 2019 41.58 41.92 41.39 41.50 636,692 -0.03(-0.07%)
Mar 21, 2019 40.60 41.73 40.58 41.53 1,142,575 +0.85(+2.10%)
Mar 20, 2019 40.55 40.86 40.00 40.67 795,675 +0.20(+0.49%)
Mar 19, 2019 40.45 40.62 40.27 40.47 683,722 +0.08(+0.19%)
Mar 18, 2019 40.40 40.81 40.21 40.40 906,692 -0.01(-0.02%)
Mar 15, 2019 41.13 41.17 40.27 40.41 1,749,823 -0.71(-1.73%)
Mar 14, 2019 41.20 41.40 40.72 41.12 1,067,114 -0.07(-0.16%)
Mar 13, 2019 41.09 41.36 41.02 41.18 1,276,900 +0.20(+0.49%)
Mar 12, 2019 40.68 41.13 40.50 40.99 764,583 +0.43(+1.05%)
Mar 11, 2019 39.95 40.57 39.75 40.56 977,978 +0.75(+1.88%)
Mar 08, 2019 40.23 40.48 39.73 39.81 883,351 -0.52(-1.29%)
Mar 07, 2019 40.69 40.87 40.13 40.33 1,064,939 -0.35(-0.86%)
Mar 06, 2019 40.83 41.18 40.61 40.68 786,114 -0.20(-0.49%)
Mar 05, 2019 40.64 41.17 40.57 40.88 835,749 +0.18(+0.44%)
Mar 04, 2019 40.91 41.16 40.02 40.70 1,331,146 -0.01(-0.02%)
Mar 01, 2019 41.25 41.43 39.83 40.71 1,509,388 -0.62(-1.49%)
Feb 28, 2019 40.75 41.50 40.50 41.33 1,977,615 +0.70(+1.73%)
Feb 27, 2019 40.70 41.08 40.31 40.63 1,018,982 -0.31(-0.76%)
Feb 26, 2019 41.73 41.74 40.90 40.94 686,044 -0.67(-1.62%)
Feb 25, 2019 41.65 41.79 41.45 41.61 1,206,062 +0.13(+0.32%)
Feb 22, 2019 41.84 42.00 41.39 41.48 940,638 -0.19(-0.45%)
Feb 21, 2019 41.07 41.71 41.05 41.67 1,461,201 +0.42(+1.01%)
Feb 20, 2019 41.25 41.34 40.88 41.25 1,409,369 -0.64(-1.54%)
Feb 19, 2019 41.43 41.96 41.41 41.90 1,493,120 +0.48(+1.17%)
Feb 15, 2019 41.53 41.57 41.20 41.41 1,250,597 +0.16(+0.39%)
Feb 14, 2019 41.67 41.73 41.12 41.25 1,235,221 -0.66(-1.58%)
Feb 13, 2019 41.57 41.99 41.43 41.91 650,963 +0.37(+0.89%)
Feb 12, 2019 41.69 41.88 41.27 41.55 1,247,017 +0.06(+0.14%)
Feb 11, 2019 40.93 41.59 40.70 41.49 2,077,482 +0.50(+1.23%)
Feb 08, 2019 40.23 41.31 40.23 40.99 2,601,735 +0.39(+0.96%)
Feb 07, 2019 41.40 41.47 39.46 40.60 3,465,676 -1.93(-4.55%)
Feb 06, 2019 43.04 43.28 42.37 42.53 1,492,698 -0.59(-1.36%)
Feb 05, 2019 43.18 43.23 42.63 43.12 1,571,694 +0.01(+0.02%)
Feb 04, 2019 43.12 43.41 42.75 43.11 1,305,229 -0.12(-0.28%)
Feb 01, 2019 43.95 44.28 42.46 43.23 1,490,082 -0.52(-1.19%)
Jan 31, 2019 44.02 44.14 43.33 43.75 4,304,284 -0.27(-0.60%)
Jan 30, 2019 43.98 44.60 43.78 44.02 1,552,429 +0.09(+0.22%)
Jan 29, 2019 44.02 44.24 43.77 43.92 1,525,805 -0.15(-0.34%)
Jan 28, 2019 43.62 44.45 43.56 44.08 1,794,699 +0.34(+0.78%)
Jan 25, 2019 42.95 43.77 42.63 43.73 1,342,593 +1.09(+2.56%)
Jan 24, 2019 42.64 42.80 42.25 42.64 806,533 +0.17(+0.40%)
Jan 23, 2019 42.65 42.87 42.09 42.47 1,123,179 -0.41(-0.95%)
Jan 22, 2019 43.88 43.88 42.63 42.88 1,121,157 -0.99(-2.25%)
Jan 18, 2019 43.52 43.98 43.45 43.87 786,819 +0.32(+0.74%)
Jan 17, 2019 43.08 43.55 42.55 43.55 1,753,886 +0.30(+0.70%)
Jan 16, 2019 43.40 43.73 43.06 43.24 1,355,273 -0.17(-0.39%)
Jan 15, 2019 42.82 43.45 42.82 43.41 1,062,045 +0.70(+1.64%)
Jan 14, 2019 42.88 43.19 42.53 42.71 1,014,334 -0.37(-0.86%)
Jan 11, 2019 43.61 43.68 42.93 43.08 1,071,036 -0.51(-1.17%)
Jan 10, 2019 42.93 44.00 42.93 43.59 1,437,768 -0.45(-1.01%)
Jan 09, 2019 44.08 44.21 43.60 44.04 816,942 -0.05(-0.11%)
Jan 08, 2019 43.26 44.27 43.06 44.09 1,143,149 +1.05(+2.44%)
Jan 07, 2019 42.02 43.43 42.02 43.03 1,432,449 +1.11(+2.65%)
Jan 04, 2019 41.52 42.26 41.52 41.92 1,096,883 +0.60(+1.45%)
Jan 03, 2019 40.57 41.64 40.54 41.33 1,670,522 +0.72(+1.77%)
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.