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 (%)
Feb 28, 2017 64.30 64.30 63.58 63.87 763,297 -0.52(-0.81%)
Feb 27, 2017 63.98 64.65 63.79 64.39 474,910 +0.68(+1.07%)
Feb 24, 2017 63.59 63.92 62.81 63.71 806,526 -0.10(-0.16%)
Feb 23, 2017 64.17 64.26 63.60 63.81 713,032 +0.02(+0.03%)
Feb 22, 2017 64.27 64.43 63.23 63.79 620,402 -0.48(-0.75%)
Feb 21, 2017 62.98 64.38 62.98 64.27 631,485 +1.33(+2.11%)
Feb 17, 2017 62.95 62.95 62.95 0 -0.41(-0.64%)
Feb 16, 2017 63.15 63.76 63.10 63.36 1,009,691 -0.33(-0.52%)
Feb 15, 2017 63.28 63.80 62.36 63.69 1,562,871 +0.02(+0.03%)
Feb 14, 2017 64.09 64.09 63.26 63.67 838,687 -0.50(-0.78%)
Feb 13, 2017 65.08 65.36 63.56 64.17 949,875 -0.64(-0.98%)
Feb 10, 2017 64.75 65.15 64.61 64.81 722,313 -0.05(-0.07%)
Feb 09, 2017 63.68 64.94 63.68 64.85 843,672 +1.17(+1.83%)
Feb 08, 2017 63.87 64.63 63.62 63.69 1,133,924 -0.18(-0.28%)
Feb 07, 2017 63.41 64.05 63.14 63.87 3,170,215 -1.55(-2.38%)
Feb 06, 2017 65.72 65.96 65.07 65.42 909,002 -0.30(-0.46%)
Feb 03, 2017 65.76 66.01 65.28 65.73 575,054 +0.55(+0.84%)
Feb 02, 2017 64.75 65.22 64.49 65.18 1,119,668 +0.43(+0.66%)
Feb 01, 2017 65.18 65.85 64.64 64.75 804,566 -0.36(-0.55%)
Jan 31, 2017 64.25 65.63 64.25 65.11 2,861,575 +0.96(+1.49%)
Jan 30, 2017 64.05 64.57 63.59 64.15 972,450 -0.30(-0.47%)
Jan 27, 2017 66.23 66.38 64.25 64.45 1,015,283 -1.73(-2.62%)
Jan 26, 2017 65.91 66.55 65.90 66.19 1,088,483 +0.27(+0.40%)
Jan 25, 2017 66.61 66.61 65.67 65.92 1,139,605 -0.48(-0.73%)
Jan 24, 2017 66.39 67.01 66.26 66.41 716,561 -0.02(-0.03%)
Jan 23, 2017 66.05 66.70 65.80 66.43 933,869 +0.19(+0.29%)
Jan 20, 2017 65.56 66.33 64.95 66.24 1,203,230 +0.64(+0.98%)
Jan 19, 2017 66.57 66.57 65.19 65.59 1,047,127 -1.11(-1.66%)
Jan 18, 2017 66.33 67.26 66.08 66.70 811,176 +0.15(+0.23%)
Jan 17, 2017 66.07 66.68 66.07 66.55 743,292 +0.67(+1.02%)
Jan 13, 2017 65.88 65.88 65.88 0 -0.17(-0.26%)
Jan 12, 2017 65.44 66.40 65.14 66.05 784,744 +0.51(+0.78%)
Jan 11, 2017 66.31 66.80 65.34 65.54 1,211,966 -0.90(-1.36%)
Jan 10, 2017 67.63 67.63 66.40 66.44 1,168,949 -1.26(-1.86%)
Jan 09, 2017 68.98 68.98 67.60 67.70 1,122,124 -1.20(-1.75%)
Jan 06, 2017 68.32 69.52 67.92 68.90 1,233,635 +0.26(+0.37%)
Jan 05, 2017 66.77 68.80 66.08 68.64 1,142,879 +0.54(+0.79%)
Jan 04, 2017 67.47 68.18 67.36 68.10 750,569 +0.82(+1.23%)
Jan 03, 2017 67.25 67.48 66.55 67.28 867,136 +0.13(+0.20%)
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%)
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.