Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 74.94 75.86 74.75 74.96 407,244 +0.02(+0.03%)
Nov 26, 2014 74.20 74.94 74.94 74.94 1,001,828 +0.71(+0.96%)
Nov 25, 2014 74.22 74.55 73.71 74.23 1,646,731 +0.24(+0.32%)
Nov 24, 2014 73.92 74.44 73.74 73.99 1,506,853 +0.30(+0.41%)
Nov 21, 2014 73.13 73.72 72.78 73.69 4,126,576 +1.18(+1.63%)
Nov 20, 2014 72.28 72.89 71.86 72.50 2,886,297 -0.09(-0.12%)
Nov 19, 2014 69.81 75.29 68.75 72.59 5,954,507 +6.35(+9.59%)
Nov 18, 2014 65.30 66.27 64.91 66.24 1,266,469 +1.26(+1.94%)
Nov 17, 2014 64.44 65.11 64.07 64.98 643,380 +0.45(+0.71%)
Nov 14, 2014 64.70 64.94 64.33 64.52 902,356 -0.27(-0.41%)
Nov 13, 2014 65.22 65.65 64.73 64.79 949,668 -0.24(-0.36%)
Nov 12, 2014 65.76 65.97 64.91 65.02 791,231 -0.73(-1.11%)
Nov 11, 2014 65.99 66.05 65.29 65.75 503,845 -0.17(-0.26%)
Nov 10, 2014 64.78 65.94 64.62 65.92 891,854 +1.01(+1.56%)
Nov 07, 2014 65.42 65.52 64.82 64.91 2,171,786 -0.94(-1.43%)
Nov 06, 2014 67.20 67.36 65.74 65.85 1,048,777 -1.20(-1.80%)
Nov 05, 2014 67.88 67.88 66.66 67.05 946,136 -0.56(-0.83%)
Nov 04, 2014 67.53 67.72 66.82 67.61 780,722 +0.05(+0.07%)
Nov 03, 2014 66.88 67.64 66.69 67.56 775,644 +0.74(+1.11%)
Oct 31, 2014 66.11 66.85 65.64 66.82 994,586 +1.18(+1.81%)
Oct 30, 2014 64.71 65.64 64.53 65.64 652,385 +0.69(+1.07%)
Oct 29, 2014 65.53 65.86 64.34 64.95 931,242 -0.59(-0.90%)
Oct 28, 2014 65.18 65.54 64.82 65.54 724,634 +0.41(+0.63%)
Oct 27, 2014 64.76 64.74 64.64 65.13 675,317 +0.39(+0.60%)
Oct 24, 2014 64.90 65.14 64.17 64.74 688,419 +0.02(+0.03%)
Oct 23, 2014 64.46 64.88 64.13 64.72 569,011 +0.61(+0.95%)
Oct 22, 2014 64.19 64.66 64.00 64.11 584,066 +0.00(+0.00%)
Oct 21, 2014 63.55 64.25 63.17 64.11 865,757 +0.72(+1.14%)
Oct 20, 2014 62.58 63.40 62.40 63.39 438,913 +0.87(+1.39%)
Oct 17, 2014 62.21 62.60 61.38 62.52 889,887 +0.74(+1.20%)
Oct 16, 2014 61.96 62.28 61.40 61.78 1,161,126 -0.73(-1.17%)
Oct 15, 2014 62.48 63.09 61.93 62.51 1,201,227 -0.40(-0.63%)
Oct 14, 2014 62.47 63.36 62.45 62.91 1,395,964 +0.72(+1.16%)
Oct 13, 2014 62.74 63.15 62.15 62.19 1,175,062 -0.41(-0.65%)
Oct 10, 2014 62.30 63.32 62.19 62.60 893,520 +0.51(+0.82%)
Oct 09, 2014 62.16 63.12 61.95 62.09 944,312 -0.10(-0.17%)
Oct 08, 2014 60.81 62.21 60.73 62.19 1,039,905 +1.44(+2.37%)
Oct 07, 2014 61.00 61.40 60.75 60.75 792,689 -0.43(-0.70%)
Oct 06, 2014 61.08 61.46 60.87 61.18 685,392 +0.21(+0.34%)
Oct 03, 2014 60.69 61.12 60.39 60.97 678,175 +0.47(+0.78%)
Oct 02, 2014 60.35 60.68 59.95 60.49 791,724 +0.00(+0.00%)
Oct 01, 2014 60.39 60.98 60.19 60.49 1,042,831 -0.01(-0.02%)
Sep 30, 2014 60.52 60.65 59.96 60.50 1,134,320 +0.12(+0.20%)
Sep 29, 2014 60.17 60.42 59.72 60.38 876,464 -0.12(-0.20%)
Sep 26, 2014 59.47 60.63 59.36 60.50 787,984 +0.95(+1.59%)
Sep 25, 2014 60.02 60.14 59.53 59.55 611,225 -0.48(-0.81%)
Sep 24, 2014 60.47 61.13 60.00 60.04 1,355,357 -0.45(-0.74%)
Sep 23, 2014 61.08 61.30 60.48 60.48 989,651 -0.59(-0.96%)
Sep 22, 2014 61.50 61.56 60.94 61.07 1,136,629 -0.61(-0.98%)
Sep 19, 2014 61.80 61.92 61.51 61.68 1,585,054 +0.19(+0.31%)
Sep 18, 2014 61.79 61.87 61.31 61.49 1,704,579 -0.31(-0.51%)
Sep 17, 2014 62.16 62.52 61.61 61.80 991,452 -0.19(-0.31%)
Sep 16, 2014 61.01 62.18 60.91 61.99 1,457,800 +1.09(+1.79%)
Sep 15, 2014 60.75 61.32 60.58 60.90 949,017 +0.13(+0.22%)
Sep 12, 2014 62.27 62.41 60.46 60.77 1,724,934 -1.73(-2.78%)
Sep 11, 2014 62.01 62.90 62.01 62.50 1,158,441 +0.11(+0.18%)
Sep 10, 2014 62.50 62.64 62.27 62.39 1,760,089 -0.28(-0.45%)
Sep 09, 2014 62.62 62.83 62.43 62.67 938,881 -0.11(-0.18%)
Sep 08, 2014 62.86 63.06 62.66 62.79 995,308 -0.27(-0.42%)
Sep 05, 2014 62.55 63.07 62.37 63.05 798,537 +0.49(+0.79%)
Sep 04, 2014 62.34 62.90 62.16 62.56 977,959 +0.15(+0.24%)
Sep 03, 2014 62.14 62.45 62.02 62.41 815,600 +0.30(+0.49%)
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.