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 (%)
Dec 30, 2016 67.15 67.15 67.15 0 +1.51(+2.30%)
Dec 29, 2016 65.46 66.09 65.13 65.64 644,564 +0.23(+0.35%)
Dec 28, 2016 65.34 65.63 64.76 65.41 1,062,030 +0.00(+0.00%)
Dec 27, 2016 64.62 65.69 64.45 65.41 689,191 +0.80(+1.23%)
Dec 23, 2016 64.62 64.62 64.62 0 -0.17(-0.26%)
Dec 22, 2016 64.81 64.89 64.03 64.79 870,564 -0.22(-0.34%)
Dec 21, 2016 66.42 67.01 65.00 65.00 749,142 -1.29(-1.94%)
Dec 20, 2016 66.28 66.70 65.88 66.29 738,760 +0.06(+0.09%)
Dec 19, 2016 66.44 67.04 65.99 66.24 685,867 +0.10(+0.16%)
Dec 16, 2016 65.01 66.49 65.01 66.13 2,616,403 +1.28(+1.97%)
Dec 15, 2016 65.39 66.09 64.72 64.85 980,046 -0.78(-1.18%)
Dec 14, 2016 67.38 67.63 65.43 65.63 1,034,231 -1.79(-2.66%)
Dec 13, 2016 67.98 68.14 66.60 67.42 647,068 -0.20(-0.29%)
Dec 12, 2016 67.15 67.71 67.03 67.62 525,665 +0.19(+0.28%)
Dec 09, 2016 67.00 67.83 66.86 67.43 965,050 +0.27(+0.41%)
Dec 08, 2016 66.54 67.17 66.17 67.16 898,738 +0.12(+0.18%)
Dec 07, 2016 65.73 67.14 65.56 67.03 855,404 +1.58(+2.42%)
Dec 06, 2016 65.30 65.98 64.55 65.45 965,988 +0.24(+0.36%)
Dec 05, 2016 64.60 65.25 64.15 65.21 982,176 +0.64(+0.98%)
Dec 02, 2016 64.02 65.11 64.02 64.58 713,310 +0.68(+1.07%)
Dec 01, 2016 64.32 64.72 63.33 63.90 978,648 -0.45(-0.71%)
Nov 30, 2016 65.07 65.50 64.03 64.35 1,814,744 -1.19(-1.82%)
Nov 29, 2016 65.24 66.29 65.16 65.55 681,474 +0.20(+0.30%)
Nov 28, 2016 65.18 66.06 65.13 65.35 543,186 -0.08(-0.12%)
Nov 25, 2016 65.77 66.26 65.18 65.42 227,635 -0.12(-0.19%)
Nov 23, 2016 65.55 65.55 65.55 0 -0.12(-0.19%)
Nov 22, 2016 65.56 65.74 65.20 65.67 775,171 +0.35(+0.54%)
Nov 21, 2016 65.55 66.12 65.18 65.32 867,159 -0.09(-0.13%)
Nov 18, 2016 65.51 65.94 64.59 65.40 996,173 -0.24(-0.36%)
Nov 17, 2016 65.96 66.27 65.33 65.64 589,525 -0.35(-0.53%)
Nov 16, 2016 66.88 67.00 65.64 65.99 646,936 -0.91(-1.36%)
Nov 15, 2016 68.41 69.35 66.68 66.90 1,036,138 -1.38(-2.03%)
Nov 14, 2016 66.18 68.59 65.72 68.28 1,050,671 +2.12(+3.21%)
Nov 11, 2016 65.64 66.78 65.43 66.16 1,297,024 +0.42(+0.63%)
Nov 10, 2016 64.03 66.35 62.78 65.74 1,622,085 +1.55(+2.41%)
Nov 09, 2016 64.79 64.90 62.74 64.20 849,027 -0.72(-1.11%)
Nov 08, 2016 65.13 65.18 64.29 64.92 580,010 -0.78(-1.18%)
Nov 07, 2016 65.21 65.75 64.60 65.70 1,135,346 +1.65(+2.58%)
Nov 04, 2016 63.65 64.11 63.13 64.05 1,155,075 +0.45(+0.72%)
Nov 03, 2016 63.53 64.28 63.29 63.59 1,026,596 -0.05(-0.07%)
Nov 02, 2016 65.26 65.26 63.60 63.64 930,054 -1.48(-2.27%)
Nov 01, 2016 66.76 66.80 64.77 65.12 1,725,396 -1.97(-2.94%)
Oct 31, 2016 67.13 67.25 65.92 67.09 2,038,650 +0.15(+0.23%)
Oct 28, 2016 68.11 69.13 66.86 66.94 1,644,225 -1.87(-2.71%)
Oct 27, 2016 70.69 70.69 68.73 68.81 1,350,760 -2.05(-2.89%)
Oct 26, 2016 72.09 72.17 70.50 70.85 1,227,652 -1.70(-2.34%)
Oct 25, 2016 72.64 72.95 72.38 72.55 519,429 -0.39(-0.53%)
Oct 24, 2016 73.05 73.87 72.62 72.94 500,845 +0.35(+0.48%)
Oct 21, 2016 72.20 72.70 71.99 72.59 342,164 -0.11(-0.16%)
Oct 20, 2016 72.91 73.09 72.13 72.70 359,368 -0.14(-0.20%)
Oct 19, 2016 72.48 72.85 71.61 72.84 767,600 +0.33(+0.46%)
Oct 18, 2016 72.73 73.03 72.21 72.51 591,037 +0.24(+0.33%)
Oct 17, 2016 72.61 72.90 72.23 72.27 415,984 -0.17(-0.24%)
Oct 14, 2016 73.02 73.13 72.32 72.45 459,499 -0.47(-0.65%)
Oct 13, 2016 72.13 73.08 71.98 72.92 493,630 +0.44(+0.60%)
Oct 12, 2016 72.32 72.83 72.05 72.48 703,673 +0.40(+0.55%)
Oct 11, 2016 72.46 72.94 71.94 72.09 576,751 -0.62(-0.85%)
Oct 10, 2016 72.21 73.05 72.09 72.70 573,117 +0.56(+0.78%)
Oct 07, 2016 72.36 73.37 71.69 72.14 667,332 +0.07(+0.09%)
Oct 06, 2016 72.09 72.72 71.24 72.08 956,453 -0.25(-0.34%)
Oct 05, 2016 74.17 74.64 71.69 72.32 1,684,717 -1.85(-2.49%)
Oct 04, 2016 74.80 74.85 73.58 74.17 888,155 -0.71(-0.95%)
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.