Macerich Co (NY: MAC )

17.56 USD -1.30 (-6.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 84.30 85.55 84.12 84.59 1,587,064 +0.11(+0.13%)
Jul 28, 2016 83.38 84.81 83.33 84.47 536,299 +1.04(+1.25%)
Jul 27, 2016 83.63 83.69 82.63 83.43 592,530 -0.32(-0.38%)
Jul 26, 2016 84.27 84.37 83.37 83.75 678,036 -0.41(-0.48%)
Jul 25, 2016 84.51 84.73 83.73 84.16 826,442 -0.16(-0.19%)
Jul 22, 2016 84.54 84.86 84.16 84.32 736,947 -0.03(-0.03%)
Jul 21, 2016 84.21 84.38 83.90 84.35 640,894 -0.14(-0.17%)
Jul 20, 2016 84.47 84.53 84.18 84.49 369,447 +0.11(+0.13%)
Jul 19, 2016 84.01 84.38 83.76 84.38 469,615 +0.38(+0.45%)
Jul 18, 2016 84.13 84.36 83.83 84.00 771,333 +0.05(+0.06%)
Jul 15, 2016 83.89 84.18 83.19 83.95 702,014 +0.09(+0.11%)
Jul 14, 2016 84.36 84.36 83.55 83.86 405,479 -0.48(-0.57%)
Jul 13, 2016 84.04 84.75 83.71 84.34 470,202 +0.41(+0.49%)
Jul 12, 2016 83.76 84.10 83.00 83.93 658,298 +0.07(+0.08%)
Jul 11, 2016 83.10 84.24 82.73 83.87 850,596 +0.94(+1.13%)
Jul 08, 2016 81.78 82.98 81.26 82.93 855,401 +1.67(+2.05%)
Jul 07, 2016 81.80 81.80 80.79 81.26 991,057 -0.64(-0.78%)
Jul 06, 2016 81.94 82.18 81.59 81.90 1,269,963 -0.26(-0.31%)
Jul 05, 2016 80.70 82.58 80.70 82.15 1,019,406 +1.35(+1.67%)
Jul 01, 2016 81.05 80.81 80.81 80.81 775,530 -0.13(-0.16%)
Jun 30, 2016 79.72 80.94 79.43 80.94 1,340,174 +1.38(+1.74%)
Jun 29, 2016 78.67 80.08 78.55 79.55 915,240 +1.11(+1.41%)
Jun 28, 2016 77.39 78.49 77.27 78.45 1,162,369 +1.63(+2.12%)
Jun 27, 2016 76.37 77.52 76.37 76.82 1,816,043 +0.12(+0.16%)
Jun 24, 2016 75.66 77.75 75.66 76.69 1,436,568 -0.95(-1.22%)
Jun 23, 2016 77.93 78.01 77.44 77.64 774,847 +0.37(+0.48%)
Jun 22, 2016 77.25 77.70 77.02 77.27 1,042,267 +0.00(+0.00%)
Jun 21, 2016 76.56 77.59 76.56 77.27 1,080,180 +0.85(+1.12%)
Jun 20, 2016 76.37 77.02 76.33 76.42 999,576 +0.56(+0.74%)
Jun 17, 2016 75.58 75.88 74.76 75.86 1,530,976 +0.23(+0.30%)
Jun 16, 2016 74.64 75.69 74.58 75.63 1,296,529 +0.55(+0.73%)
Jun 15, 2016 74.77 75.57 74.72 75.08 781,717 +0.30(+0.41%)
Jun 14, 2016 74.54 75.06 74.15 74.78 792,045 +0.24(+0.32%)
Jun 13, 2016 74.64 75.18 74.45 74.54 996,897 -0.03(-0.04%)
Jun 10, 2016 73.46 74.64 72.76 74.57 1,067,479 +0.40(+0.54%)
Jun 09, 2016 74.27 74.86 74.07 74.17 781,065 -0.18(-0.24%)
Jun 08, 2016 73.51 74.54 73.16 74.35 1,070,002 +0.87(+1.19%)
Jun 07, 2016 72.76 73.89 72.76 73.48 773,012 +0.56(+0.77%)
Jun 06, 2016 73.30 73.77 72.67 72.92 1,140,311 -0.27(-0.36%)
Jun 03, 2016 73.42 73.93 72.75 73.18 1,322,086 -0.09(-0.13%)
Jun 02, 2016 72.55 73.28 72.46 73.28 1,246,051 +0.60(+0.82%)
Jun 01, 2016 72.22 72.75 71.87 72.68 1,188,422 +0.34(+0.47%)
May 31, 2016 72.44 72.51 71.91 72.34 4,229,017 +0.12(+0.17%)
May 27, 2016 71.90 72.22 72.22 72.22 1,109,965 +0.44(+0.61%)
May 26, 2016 71.36 72.07 71.12 71.78 685,855 +0.30(+0.42%)
May 25, 2016 71.58 71.79 70.76 71.48 1,167,488 -0.18(-0.25%)
May 24, 2016 71.36 72.01 70.33 71.66 1,192,951 +0.71(+1.00%)
May 23, 2016 71.08 71.44 70.58 70.95 851,934 +0.07(+0.09%)
May 20, 2016 69.59 71.60 69.59 70.88 1,788,324 +1.75(+2.54%)
May 19, 2016 68.57 69.33 68.08 69.13 1,001,950 +0.12(+0.18%)
May 18, 2016 69.62 69.87 68.39 69.00 1,881,568 -0.81(-1.15%)
May 17, 2016 71.71 71.73 69.61 69.81 1,738,500 -2.04(-2.84%)
May 16, 2016 70.82 72.26 70.72 71.85 1,410,577 +0.85(+1.20%)
May 13, 2016 72.67 72.67 70.58 71.00 1,820,468 -1.98(-2.71%)
May 12, 2016 73.59 73.99 71.51 72.98 2,373,729 -0.62(-0.84%)
May 11, 2016 77.06 77.21 73.51 73.59 1,558,999 -3.58(-4.64%)
May 10, 2016 76.83 77.20 76.37 77.18 931,876 +0.67(+0.88%)
May 09, 2016 76.05 76.50 75.80 76.50 539,247 +0.53(+0.70%)
May 06, 2016 75.15 76.06 74.82 75.97 770,636 +1.29(+1.73%)
May 05, 2016 73.94 74.71 73.58 74.68 744,981 +0.76(+1.03%)
May 04, 2016 71.50 74.19 71.46 73.92 1,331,024 +0.97(+1.33%)
May 03, 2016 72.33 73.00 72.09 72.96 832,810 -0.47(-0.65%)
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.