Macerich Co (NY: MAC )

19.68 USD -1.08 (-5.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.07 49.51 48.68 48.93 1,535,505 -0.25(-0.50%)
Oct 30, 2018 49.32 50.61 49.09 49.18 1,370,876 +0.09(+0.17%)
Oct 29, 2018 49.28 49.87 48.71 49.09 979,742 +0.22(+0.45%)
Oct 26, 2018 48.69 49.37 47.85 48.87 1,325,291 +0.10(+0.21%)
Oct 25, 2018 46.94 49.03 46.94 48.77 1,253,200 +1.89(+4.02%)
Oct 24, 2018 47.45 47.78 46.83 46.88 941,611 -0.58(-1.22%)
Oct 23, 2018 47.38 47.88 46.89 47.46 816,888 -0.18(-0.38%)
Oct 22, 2018 49.09 49.36 47.59 47.64 665,536 -1.21(-2.48%)
Oct 19, 2018 48.74 49.29 48.71 48.85 665,388 +0.18(+0.37%)
Oct 18, 2018 48.77 49.33 48.48 48.67 867,203 -0.13(-0.27%)
Oct 17, 2018 48.71 49.10 48.38 48.81 1,202,519 +0.10(+0.21%)
Oct 16, 2018 47.60 48.87 47.15 48.70 1,071,714 +1.20(+2.53%)
Oct 15, 2018 46.87 47.92 46.87 47.50 1,494,531 +0.39(+0.82%)
Oct 12, 2018 48.01 48.34 47.00 47.11 1,020,607 -0.35(-0.74%)
Oct 11, 2018 48.95 49.02 47.44 47.46 1,234,585 -1.28(-2.63%)
Oct 10, 2018 49.56 49.79 48.72 48.74 1,028,709 -1.16(-2.32%)
Oct 09, 2018 50.25 50.32 49.55 49.90 584,048 -0.24(-0.47%)
Oct 08, 2018 48.90 50.24 48.85 50.13 1,027,343 +1.03(+2.10%)
Oct 05, 2018 49.08 49.57 49.01 49.10 704,423 -0.06(-0.12%)
Oct 04, 2018 50.00 50.26 49.01 49.16 679,665 -1.16(-2.30%)
Oct 03, 2018 51.45 51.69 49.99 50.31 782,429 -1.12(-2.17%)
Oct 02, 2018 51.74 52.12 51.38 51.43 438,581 -0.26(-0.50%)
Oct 01, 2018 52.42 52.64 51.67 51.69 514,965 -0.72(-1.37%)
Sep 28, 2018 51.71 52.41 51.69 52.41 887,360 +0.72(+1.39%)
Sep 27, 2018 51.94 52.21 51.53 51.69 797,346 -0.14(-0.27%)
Sep 26, 2018 52.51 52.73 51.76 51.83 506,574 -0.71(-1.35%)
Sep 25, 2018 52.39 52.99 52.28 52.54 547,714 +0.13(+0.25%)
Sep 24, 2018 53.84 54.02 52.05 52.41 719,027 -1.55(-2.88%)
Sep 21, 2018 53.68 54.27 53.67 53.96 1,636,199 +0.23(+0.42%)
Sep 20, 2018 52.97 53.79 52.56 53.73 774,616 +0.78(+1.47%)
Sep 19, 2018 53.97 53.97 52.82 52.96 555,781 -1.01(-1.88%)
Sep 18, 2018 53.80 54.14 53.53 53.97 607,273 -0.01(-0.02%)
Sep 17, 2018 53.71 54.39 53.64 53.98 754,679 +0.42(+0.78%)
Sep 14, 2018 53.88 53.88 52.78 53.56 767,934 -0.29(-0.55%)
Sep 13, 2018 54.12 54.27 53.83 53.86 656,412 -0.10(-0.19%)
Sep 12, 2018 53.83 54.10 53.70 53.96 654,456 +0.13(+0.25%)
Sep 11, 2018 53.06 54.31 52.99 53.83 1,121,229 +0.80(+1.50%)
Sep 10, 2018 53.28 53.62 52.97 53.03 1,468,992 +0.12(+0.23%)
Sep 07, 2018 53.80 54.08 52.74 52.91 1,577,225 -1.32(-2.43%)
Sep 06, 2018 54.41 55.13 54.20 54.23 1,431,704 -0.09(-0.17%)
Sep 05, 2018 54.12 54.72 53.86 54.32 1,361,697 -0.08(-0.14%)
Sep 04, 2018 55.56 55.88 54.18 54.40 1,088,176 -1.28(-2.30%)
Aug 31, 2018 55.68 55.68 55.68 0 +0.23(+0.41%)
Aug 30, 2018 55.82 55.82 55.31 55.45 484,086 -0.30(-0.54%)
Aug 29, 2018 56.09 56.11 55.56 55.75 634,259 -0.32(-0.57%)
Aug 28, 2018 55.53 56.10 55.29 56.08 639,836 +0.55(+0.99%)
Aug 27, 2018 55.50 55.71 54.82 55.53 793,719 +0.14(+0.26%)
Aug 24, 2018 55.12 55.44 54.93 55.38 315,972 +0.11(+0.21%)
Aug 23, 2018 55.17 55.41 55.08 55.27 612,010 +0.09(+0.15%)
Aug 22, 2018 55.38 55.40 54.80 55.18 537,901 -0.23(-0.41%)
Aug 21, 2018 55.66 55.93 55.15 55.41 898,142 -0.25(-0.44%)
Aug 20, 2018 54.80 56.13 54.80 55.66 1,039,868 +0.85(+1.56%)
Aug 17, 2018 54.27 54.90 54.21 54.81 743,880 +0.58(+1.07%)
Aug 16, 2018 54.31 54.66 53.96 54.23 1,030,118 -0.67(-1.23%)
Aug 15, 2018 55.42 55.62 54.67 54.90 1,269,906 -0.72(-1.30%)
Aug 14, 2018 55.63 55.98 55.06 55.62 1,313,255 +0.12(+0.22%)
Aug 13, 2018 55.53 55.77 55.23 55.50 1,592,452 -0.16(-0.29%)
Aug 10, 2018 55.72 56.24 55.61 55.66 846,426 -0.13(-0.24%)
Aug 09, 2018 55.60 56.25 55.41 55.79 1,441,555 +0.05(+0.09%)
Aug 08, 2018 55.97 56.03 55.57 55.74 689,227 -0.32(-0.57%)
Aug 07, 2018 56.26 56.27 55.46 56.07 733,911 -0.23(-0.40%)
Aug 06, 2018 57.18 57.48 55.98 56.29 1,344,345 -1.07(-1.87%)
Aug 03, 2018 56.82 57.77 56.50 57.36 1,180,756 +0.61(+1.07%)
Aug 02, 2018 55.89 56.82 55.19 56.76 1,265,877 +0.40(+0.71%)
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.