Macerich Co (NY: MAC )

9.440 +0.500 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 73.23 73.60 72.15 72.21 1,806,526 -1.29(-1.75%)
Aug 28, 2015 73.34 73.78 72.71 73.50 871,211 +0.02(+0.03%)
Aug 27, 2015 72.32 73.80 71.82 73.48 900,659 +1.98(+2.77%)
Aug 26, 2015 70.42 71.74 69.69 71.50 1,149,000 +2.54(+3.68%)
Aug 25, 2015 72.27 72.56 68.90 68.96 1,487,753 -1.18(-1.68%)
Aug 24, 2015 72.32 72.32 68.82 70.13 1,394,740 -4.36(-5.85%)
Aug 21, 2015 76.19 76.67 74.49 74.49 1,637,882 -1.74(-2.29%)
Aug 20, 2015 76.39 76.74 75.83 76.24 1,015,035 -0.58(-0.75%)
Aug 19, 2015 76.68 77.27 75.96 76.82 1,063,996 +0.04(+0.05%)
Aug 18, 2015 76.05 77.01 75.93 76.78 1,565,047 -0.16(-0.21%)
Aug 17, 2015 76.11 76.97 75.57 76.94 709,583 +0.74(+0.97%)
Aug 14, 2015 75.94 76.20 75.30 76.20 654,302 +0.03(+0.04%)
Aug 13, 2015 75.78 76.60 74.83 76.17 788,605 +0.35(+0.46%)
Aug 12, 2015 75.55 75.88 74.52 75.82 1,324,640 +0.11(+0.15%)
Aug 11, 2015 75.55 76.18 75.24 75.71 619,523 -0.02(-0.02%)
Aug 10, 2015 76.26 76.40 75.42 75.73 557,772 -0.45(-0.58%)
Aug 07, 2015 75.91 76.53 75.25 76.17 823,850 +0.27(+0.36%)
Aug 06, 2015 75.47 76.10 75.01 75.90 1,036,322 +0.25(+0.33%)
Aug 05, 2015 75.58 75.92 74.45 75.65 1,342,462 +0.96(+1.28%)
Aug 04, 2015 74.94 75.73 74.35 74.69 606,308 -0.22(-0.29%)
Aug 03, 2015 75.09 75.59 74.45 74.91 724,531 -0.12(-0.16%)
Jul 31, 2015 74.62 75.62 74.31 75.03 958,697 +1.02(+1.38%)
Jul 30, 2015 74.60 74.69 73.78 74.01 609,752 -0.66(-0.89%)
Jul 29, 2015 74.53 74.72 73.94 74.67 791,735 +0.27(+0.37%)
Jul 28, 2015 73.95 74.64 73.62 74.40 921,822 +0.55(+0.74%)
Jul 27, 2015 73.38 73.91 73.13 73.85 1,385,027 +0.45(+0.61%)
Jul 24, 2015 72.14 73.86 71.79 73.40 2,218,262 +1.36(+1.88%)
Jul 23, 2015 72.73 73.59 71.20 72.05 1,584,255 -1.18(-1.61%)
Jul 22, 2015 72.78 73.40 72.72 73.22 1,073,068 +0.52(+0.72%)
Jul 21, 2015 74.06 74.29 72.67 72.70 1,245,304 -1.22(-1.65%)
Jul 20, 2015 74.01 74.08 73.27 73.92 1,324,338 -0.25(-0.33%)
Jul 17, 2015 74.39 74.73 74.00 74.17 580,100 -0.23(-0.31%)
Jul 16, 2015 74.76 74.88 74.26 74.40 667,491 +0.04(+0.05%)
Jul 15, 2015 73.95 74.76 73.59 74.36 701,441 +0.14(+0.19%)
Jul 14, 2015 74.09 74.60 73.69 74.22 446,498 +0.09(+0.12%)
Jul 13, 2015 74.18 74.93 73.68 74.13 592,646 +0.50(+0.68%)
Jul 10, 2015 73.53 73.92 72.96 73.63 589,204 +0.56(+0.77%)
Jul 09, 2015 73.78 74.06 72.79 73.07 796,232 -0.34(-0.46%)
Jul 08, 2015 73.46 73.94 73.30 73.41 711,520 -0.37(-0.50%)
Jul 07, 2015 73.55 74.03 72.56 73.78 1,216,293 +0.64(+0.88%)
Jul 06, 2015 73.10 73.45 72.57 73.14 1,012,983 -0.12(-0.17%)
Jul 02, 2015 72.81 73.26 73.26 73.26 940,110 +0.49(+0.68%)
Jul 01, 2015 71.02 72.77 70.82 72.77 1,266,379 +2.06(+2.91%)
Jun 30, 2015 71.62 71.81 70.63 70.71 2,162,206 -0.38(-0.53%)
Jun 29, 2015 72.37 73.09 71.02 71.09 1,463,089 -2.06(-2.81%)
Jun 26, 2015 72.38 73.24 71.98 73.15 1,283,635 +1.07(+1.49%)
Jun 25, 2015 73.06 73.25 71.39 72.08 1,989,132 -1.00(-1.36%)
Jun 24, 2015 72.63 73.44 72.27 73.07 3,040,286 +0.49(+0.68%)
Jun 23, 2015 72.37 73.18 72.06 72.58 1,650,390 +0.21(+0.29%)
Jun 22, 2015 73.32 73.92 72.30 72.37 1,965,637 -0.49(-0.68%)
Jun 19, 2015 72.57 74.30 72.37 72.86 12,297,679 -5.29(-6.77%)
Jun 18, 2015 78.45 79.13 77.96 78.15 1,187,975 -0.15(-0.19%)
Jun 17, 2015 77.32 78.38 76.79 78.30 1,590,832 +0.94(+1.21%)
Jun 16, 2015 76.81 77.48 76.60 77.36 978,074 +0.49(+0.64%)
Jun 15, 2015 76.71 77.47 76.64 76.87 1,412,775 -0.01(-0.01%)
Jun 12, 2015 76.35 77.10 76.17 76.88 702,019 +0.44(+0.57%)
Jun 11, 2015 76.26 76.77 75.91 76.45 1,467,376 +0.59(+0.77%)
Jun 10, 2015 75.49 76.45 75.36 75.86 730,045 +0.32(+0.43%)
Jun 09, 2015 75.96 76.12 75.54 75.54 815,908 -0.29(-0.39%)
Jun 08, 2015 76.65 76.77 75.82 75.83 956,594 -0.72(-0.94%)
Jun 05, 2015 75.98 76.98 75.50 76.55 953,536 -0.07(-0.09%)
Jun 04, 2015 77.18 77.94 76.52 76.62 1,065,376 -0.88(-1.14%)
Jun 03, 2015 78.28 78.28 77.47 77.50 864,781 -0.79(-1.01%)
Jun 02, 2015 79.33 79.33 78.07 78.28 656,972 -0.82(-1.03%)
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.