Macerich Co (NY: MAC )

12.70 -0.48 (-3.64%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.27 41.35 41.35 41.35 1,530,884 +0.21(+0.51%)
Aug 28, 2014 41.28 41.37 41.06 41.14 927,910 -0.15(-0.37%)
Aug 27, 2014 41.40 41.54 41.20 41.29 741,399 -0.12(-0.29%)
Aug 26, 2014 41.20 41.40 41.19 41.41 1,127,466 +0.38(+0.93%)
Aug 25, 2014 41.30 41.30 40.88 41.03 678,154 -0.06(-0.15%)
Aug 22, 2014 41.37 41.46 40.97 41.09 592,892 -0.37(-0.89%)
Aug 21, 2014 41.58 41.81 41.45 41.46 806,170 -0.01(-0.02%)
Aug 20, 2014 41.32 41.58 41.13 41.47 1,401,636 +0.10(+0.24%)
Aug 19, 2014 41.41 41.52 41.25 41.37 1,644,580 +0.03(+0.08%)
Aug 18, 2014 41.28 41.47 41.15 41.34 1,361,473 +0.27(+0.66%)
Aug 15, 2014 41.44 41.51 40.96 41.06 1,284,677 -0.18(-0.43%)
Aug 14, 2014 41.59 41.65 41.22 41.24 859,642 -0.33(-0.80%)
Aug 13, 2014 40.96 41.56 40.91 41.57 961,774 +0.71(+1.73%)
Aug 12, 2014 40.89 41.10 40.77 40.86 626,387 -0.13(-0.31%)
Aug 11, 2014 40.67 41.14 40.66 40.99 1,002,023 +0.30(+0.74%)
Aug 08, 2014 40.47 40.63 40.15 40.69 1,253,317 +0.39(+0.97%)
Aug 07, 2014 40.05 40.55 40.00 40.30 1,247,923 +0.30(+0.75%)
Aug 06, 2014 40.33 40.36 39.95 40.00 1,778,396 -0.37(-0.92%)
Aug 05, 2014 40.54 40.74 40.30 40.37 1,522,050 -0.35(-0.86%)
Aug 04, 2014 40.66 40.79 40.26 40.72 1,261,817 +0.06(+0.15%)
Aug 01, 2014 40.78 41.11 40.33 40.66 1,319,509 -0.13(-0.31%)
Jul 31, 2014 41.31 41.45 40.76 40.78 1,757,875 -0.69(-1.66%)
Jul 30, 2014 41.80 41.99 41.18 41.47 1,296,351 -0.31(-0.75%)
Jul 29, 2014 42.36 42.52 41.77 41.78 1,363,184 -0.56(-1.33%)
Jul 28, 2014 42.10 42.52 42.01 42.35 1,075,953 +0.37(+0.88%)
Jul 25, 2014 42.22 42.52 41.88 41.98 2,158,778 -0.23(-0.54%)
Jul 24, 2014 42.90 43.08 41.91 42.20 1,668,094 -0.93(-2.17%)
Jul 23, 2014 42.94 43.16 42.85 43.14 850,464 +0.12(+0.28%)
Jul 22, 2014 42.91 43.15 42.85 43.02 799,756 +0.20(+0.47%)
Jul 21, 2014 42.88 42.93 42.61 42.82 675,612 -0.09(-0.22%)
Jul 18, 2014 42.69 43.07 42.53 42.91 1,062,485 +0.36(+0.86%)
Jul 17, 2014 42.42 42.76 42.27 42.55 1,660,422 -0.12(-0.28%)
Jul 16, 2014 42.53 42.69 42.42 42.67 765,503 +0.18(+0.43%)
Jul 15, 2014 42.53 42.78 42.25 42.49 1,172,238 -0.11(-0.25%)
Jul 14, 2014 42.34 42.61 42.17 42.59 900,587 +0.36(+0.86%)
Jul 11, 2014 42.10 42.28 41.87 42.23 604,639 +0.17(+0.40%)
Jul 10, 2014 41.83 42.25 41.83 42.06 693,986 +0.07(+0.16%)
Jul 09, 2014 42.04 42.06 41.54 41.99 601,006 +0.03(+0.06%)
Jul 08, 2014 41.86 42.11 41.68 41.97 788,879 +0.08(+0.19%)
Jul 07, 2014 41.49 41.92 41.49 41.88 1,283,749 +0.33(+0.78%)
Jul 03, 2014 41.83 41.56 41.56 41.56 882,039 -0.33(-0.78%)
Jul 02, 2014 42.07 42.15 41.70 41.88 799,724 -0.28(-0.67%)
Jul 01, 2014 42.00 42.31 41.66 42.17 727,929 +0.29(+0.70%)
Jun 30, 2014 41.93 42.07 41.43 41.87 1,172,792 -0.03(-0.07%)
Jun 27, 2014 41.33 41.95 41.33 41.90 905,853 +0.50(+1.20%)
Jun 26, 2014 41.72 41.78 41.25 41.41 546,619 -0.27(-0.65%)
Jun 25, 2014 41.71 41.95 41.63 41.68 685,328 -0.10(-0.24%)
Jun 24, 2014 41.75 41.98 41.71 41.78 688,472 -0.06(-0.14%)
Jun 23, 2014 42.04 42.39 41.80 41.83 619,135 -0.31(-0.73%)
Jun 20, 2014 41.77 42.17 41.56 42.14 1,536,110 +0.24(+0.57%)
Jun 19, 2014 41.55 41.92 41.44 41.90 906,315 +0.28(+0.66%)
Jun 18, 2014 41.09 41.76 40.98 41.63 1,040,682 +0.54(+1.31%)
Jun 17, 2014 40.86 41.14 40.65 41.09 655,375 +0.11(+0.28%)
Jun 16, 2014 40.96 41.23 40.76 40.98 833,091 -0.03(-0.06%)
Jun 13, 2014 40.92 41.01 40.38 41.00 585,961 +0.17(+0.41%)
Jun 12, 2014 41.01 41.06 40.53 40.83 1,389,481 -0.21(-0.52%)
Jun 11, 2014 41.30 41.42 40.76 41.04 894,265 -0.31(-0.76%)
Jun 10, 2014 41.57 41.80 41.22 41.36 738,211 -1.01(-2.38%)
Jun 06, 2014 42.64 42.83 42.21 42.37 775,241 -0.23(-0.54%)
Jun 05, 2014 41.79 42.66 41.61 42.60 805,631 +0.85(+2.04%)
Jun 04, 2014 41.60 41.86 41.55 41.75 753,096 +0.06(+0.14%)
Jun 03, 2014 41.58 41.77 41.45 41.69 545,994 +0.03(+0.08%)
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.