Macerich Co (NY: MAC )

12.95 +0.55 (+4.48%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 46.97 47.36 46.33 47.07 7,361,707 +0.21(+0.45%)
Jan 30, 2018 47.75 47.81 46.76 46.86 1,972,241 -1.27(-2.64%)
Jan 29, 2018 48.28 48.46 47.21 48.13 3,151,406 -0.35(-0.72%)
Jan 26, 2018 47.89 48.52 47.61 48.48 2,360,886 +1.06(+2.23%)
Jan 25, 2018 48.91 48.91 47.04 47.42 3,184,600 -1.65(-3.36%)
Jan 24, 2018 49.99 50.18 48.20 49.07 4,533,376 -1.13(-2.25%)
Jan 23, 2018 49.59 50.83 49.13 50.20 7,906,252 +2.08(+4.33%)
Jan 22, 2018 46.38 48.43 46.00 48.11 3,817,229 +1.64(+3.53%)
Jan 19, 2018 45.92 46.53 45.44 46.47 1,847,045 +0.62(+1.35%)
Jan 18, 2018 45.72 46.05 45.52 45.85 1,249,058 -0.09(-0.19%)
Jan 17, 2018 45.23 46.18 45.06 45.94 1,774,372 +1.06(+2.37%)
Jan 16, 2018 46.03 46.65 44.83 44.88 2,162,907 -1.03(-2.24%)
Jan 12, 2018 45.90 45.90 45.90 0 -0.09(-0.21%)
Jan 11, 2018 46.08 46.27 45.69 46.00 1,637,926 +0.05(+0.11%)
Jan 10, 2018 46.07 45.95 1,704,325 -0.37(-0.80%)
Jan 09, 2018 47.64 47.64 46.30 46.32 2,425,452 -1.23(-2.59%)
Jan 08, 2018 47.25 47.70 47.08 47.55 2,061,778 +0.31(+0.65%)
Jan 05, 2018 46.79 47.38 46.41 47.24 1,842,436 +0.59(+1.27%)
Jan 04, 2018 47.87 48.02 46.65 46.65 3,109,989 -1.20(-2.51%)
Jan 03, 2018 47.81 48.44 47.59 47.86 2,965,064 -0.70(-1.44%)
Jan 02, 2018 48.17 48.95 48.11 48.56 4,376,732 +0.68(+1.42%)
Dec 29, 2017 47.88 47.88 47.88 0 -0.24(-0.50%)
Dec 28, 2017 48.13 48.17 47.73 48.12 980,213 +0.09(+0.20%)
Dec 27, 2017 48.03 48.27 47.61 48.02 2,650,751 +0.11(+0.23%)
Dec 26, 2017 47.74 48.26 47.68 47.92 985,185 +0.39(+0.81%)
Dec 22, 2017 46.88 47.78 46.63 47.53 1,921,650 +0.58(+1.23%)
Dec 21, 2017 47.08 47.29 46.79 46.95 1,006,543 -0.17(-0.37%)
Dec 20, 2017 48.11 48.36 47.10 47.13 2,320,703 -0.88(-1.84%)
Dec 19, 2017 48.48 48.64 47.82 48.01 1,580,665 +0.13(+0.27%)
Dec 18, 2017 47.84 48.13 47.51 47.88 2,704,811 +0.15(+0.31%)
Dec 15, 2017 48.64 48.72 47.68 47.73 3,065,233 -0.79(-1.64%)
Dec 14, 2017 48.80 49.23 48.32 48.53 2,590,472 -0.15(-0.30%)
Dec 13, 2017 48.62 48.93 48.09 48.67 2,421,557 +0.22(+0.45%)
Dec 12, 2017 48.46 48.68 47.02 48.46 5,524,996 +2.32(+5.02%)
Dec 11, 2017 47.32 47.83 45.98 46.14 3,268,619 -1.79(-3.74%)
Dec 08, 2017 47.16 47.95 46.72 47.93 1,685,708 +0.93(+1.99%)
Dec 07, 2017 47.07 47.65 46.77 47.00 1,400,574 -0.27(-0.57%)
Dec 06, 2017 47.57 47.83 46.90 47.27 3,340,284 -0.29(-0.61%)
Dec 05, 2017 47.76 47.81 46.98 47.56 1,938,107 +0.03(+0.06%)
Dec 04, 2017 46.86 47.94 46.81 47.53 1,867,025 +0.71(+1.53%)
Dec 01, 2017 47.35 47.48 46.68 46.81 2,239,689 -0.39(-0.82%)
Nov 30, 2017 46.86 47.35 46.71 47.20 2,122,563 +0.38(+0.81%)
Nov 29, 2017 46.45 47.06 46.14 46.82 2,212,072 +0.26(+0.56%)
Nov 28, 2017 46.49 46.71 45.74 46.56 3,615,904 +0.04(+0.09%)
Nov 27, 2017 46.87 46.89 45.38 46.52 2,474,684 -0.33(-0.70%)
Nov 24, 2017 46.89 47.14 46.51 46.84 552,136 -0.01(-0.02%)
Nov 22, 2017 46.16 47.51 46.05 46.85 4,086,327 +0.54(+1.16%)
Nov 21, 2017 46.22 46.49 46.03 46.31 1,638,855 +0.08(+0.17%)
Nov 20, 2017 46.82 47.03 45.88 46.23 1,825,212 -0.58(-1.23%)
Nov 17, 2017 47.18 47.59 46.41 46.81 3,271,986 -0.33(-0.70%)
Nov 16, 2017 46.96 47.32 46.67 47.14 2,023,111 +0.04(+0.09%)
Nov 15, 2017 47.11 47.41 46.44 47.09 1,901,439 -0.12(-0.25%)
Nov 14, 2017 46.73 47.65 46.42 47.21 3,979,319 +0.50(+1.08%)
Nov 13, 2017 47.25 47.77 46.12 46.71 5,516,602 -0.22(-0.47%)
Nov 10, 2017 45.36 47.11 45.31 46.92 7,516,410 +1.43(+3.14%)
Nov 09, 2017 41.96 48.09 41.96 45.50 16,943,772 +3.14(+7.42%)
Nov 08, 2017 42.30 43.35 41.89 42.35 4,828,936 +0.06(+0.14%)
Nov 07, 2017 39.01 42.66 39.01 42.30 8,103,293 +3.29(+8.43%)
Nov 06, 2017 39.17 40.04 38.96 39.01 2,941,124 -0.14(-0.37%)
Nov 03, 2017 38.98 39.36 37.75 39.15 4,060,683 -0.91(-2.26%)
Nov 02, 2017 39.56 40.17 39.46 40.06 1,870,909 +0.49(+1.24%)
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.