Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 54.28 55.55 53.73 55.27 1,586,523 +0.85(+1.57%)
May 31, 2017 54.64 55.03 53.86 54.42 2,986,277 -0.13(-0.24%)
May 30, 2017 55.49 55.69 54.54 54.55 1,295,172 -1.16(-2.08%)
May 26, 2017 57.04 57.20 55.39 55.71 1,231,541 -1.33(-2.33%)
May 25, 2017 56.41 57.41 56.14 57.03 1,680,635 +0.90(+1.60%)
May 24, 2017 55.17 56.18 54.91 56.13 1,154,900 +0.97(+1.75%)
May 23, 2017 55.57 55.83 55.13 55.17 1,258,352 -0.34(-0.61%)
May 22, 2017 56.26 56.78 55.50 55.51 1,755,618 -0.75(-1.33%)
May 19, 2017 55.11 56.86 55.00 56.26 1,959,497 +1.15(+2.08%)
May 18, 2017 54.39 55.23 54.03 55.11 1,626,531 +0.62(+1.13%)
May 17, 2017 54.18 54.70 53.48 54.49 1,870,291 +0.05(+0.09%)
May 16, 2017 55.27 55.44 54.23 54.45 1,670,765 -0.82(-1.48%)
May 15, 2017 55.16 55.96 54.99 55.26 1,077,651 +0.09(+0.15%)
May 12, 2017 56.38 56.48 54.74 55.18 2,038,709 -1.22(-2.17%)
May 11, 2017 56.77 56.82 55.69 56.40 1,449,166 -0.98(-1.70%)
May 10, 2017 56.49 57.79 56.42 57.37 1,484,704 +0.84(+1.49%)
May 09, 2017 56.92 57.01 56.22 56.53 1,375,786 -0.44(-0.77%)
May 08, 2017 58.62 58.73 56.53 56.97 1,595,434 -1.46(-2.50%)
May 05, 2017 58.40 58.76 58.07 58.43 769,040 +0.07(+0.11%)
May 04, 2017 58.64 58.65 57.07 58.36 1,697,833 -0.49(-0.84%)
May 03, 2017 61.06 61.12 58.46 58.85 1,269,988 -2.70(-4.39%)
May 02, 2017 61.35 61.96 61.08 61.55 1,772,354 +0.26(+0.42%)
May 01, 2017 59.24 61.74 58.46 61.30 2,022,447 +2.12(+3.59%)
Apr 28, 2017 59.43 59.87 58.75 59.18 1,635,789 -0.27(-0.45%)
Apr 27, 2017 60.04 59.06 59.44 1,168,795 +0.57(+0.97%)
Apr 26, 2017 60.46 60.46 58.77 58.87 1,185,006 -1.60(-2.65%)
Apr 25, 2017 60.56 60.80 60.06 60.47 1,214,353 +0.02(+0.03%)
Apr 24, 2017 62.09 62.15 59.86 60.45 1,252,198 -1.20(-1.95%)
Apr 21, 2017 62.71 62.80 61.42 61.66 1,144,753 -1.01(-1.62%)
Apr 20, 2017 62.83 63.01 62.17 62.67 884,217 -0.07(-0.11%)
Apr 19, 2017 63.06 63.68 62.57 62.74 824,532 -0.25(-0.39%)
Apr 18, 2017 62.37 63.04 62.32 62.99 1,009,556 +0.50(+0.80%)
Apr 17, 2017 62.15 62.64 61.96 62.48 1,505,662 +0.42(+0.67%)
Apr 13, 2017 61.83 62.26 61.72 62.07 787,516 +0.12(+0.20%)
Apr 12, 2017 61.92 62.54 61.69 61.94 916,903 -0.08(-0.12%)
Apr 11, 2017 61.48 62.06 61.32 62.02 894,854 +0.59(+0.96%)
Apr 10, 2017 60.69 61.62 60.61 61.43 1,059,116 +0.70(+1.15%)
Apr 07, 2017 60.84 61.18 60.65 60.73 843,023 -0.09(-0.14%)
Apr 06, 2017 60.74 61.26 60.46 60.82 1,172,716 -0.04(-0.06%)
Apr 05, 2017 61.05 61.43 60.82 60.85 1,567,369 -0.10(-0.17%)
Apr 04, 2017 61.39 62.26 60.77 60.96 1,557,443 -0.52(-0.85%)
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.