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 (%)
Aug 31, 2016 77.98 78.13 77.36 77.62 1,384,455 -0.20(-0.26%)
Aug 30, 2016 78.40 78.50 77.29 77.82 699,954 -0.58(-0.74%)
Aug 29, 2016 77.91 78.82 77.91 78.40 807,609 +0.60(+0.77%)
Aug 26, 2016 78.49 79.13 77.17 77.80 946,636 -0.54(-0.69%)
Aug 25, 2016 78.00 79.35 77.69 78.34 842,029 +0.31(+0.40%)
Aug 24, 2016 77.83 78.27 77.21 78.03 897,259 +0.20(+0.26%)
Aug 23, 2016 78.35 78.44 77.80 77.83 684,817 -0.11(-0.15%)
Aug 22, 2016 76.74 77.97 76.74 77.94 580,210 +0.43(+0.55%)
Aug 19, 2016 78.48 78.51 77.37 77.52 1,139,908 -1.15(-1.46%)
Aug 18, 2016 78.83 78.96 78.38 78.66 631,933 -0.08(-0.10%)
Aug 17, 2016 78.20 78.84 77.48 78.74 968,027 +0.14(+0.18%)
Aug 16, 2016 80.06 80.19 78.55 78.60 863,782 -1.46(-1.82%)
Aug 15, 2016 80.08 80.37 79.42 80.06 1,170,133 -0.02(-0.02%)
Aug 12, 2016 79.86 81.02 79.86 80.08 622,476 +0.24(+0.30%)
Aug 11, 2016 80.85 81.33 79.39 79.84 1,439,872 -1.28(-1.58%)
Aug 10, 2016 82.33 82.64 80.95 81.12 1,177,867 -1.07(-1.30%)
Aug 09, 2016 81.76 82.29 81.15 82.19 701,296 +0.40(+0.49%)
Aug 08, 2016 81.64 82.40 81.57 81.79 580,312 +0.08(+0.09%)
Aug 05, 2016 81.54 82.08 81.27 81.72 666,639 +0.31(+0.38%)
Aug 04, 2016 81.98 82.21 81.28 81.40 965,495 -0.78(-0.95%)
Aug 03, 2016 83.16 83.43 81.63 82.18 1,214,618 -1.07(-1.29%)
Aug 02, 2016 84.66 84.73 83.09 83.25 1,148,522 -1.83(-2.15%)
Aug 01, 2016 87.08 89.58 83.77 85.08 1,406,135 +0.49(+0.58%)
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%)
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.