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 (%)
May 31, 2018 53.00 53.00 52.16 52.73 2,429,519 -0.49(-0.93%)
May 30, 2018 52.41 53.28 51.96 53.22 1,230,942 +0.79(+1.50%)
May 29, 2018 51.61 52.86 51.49 52.44 1,161,175 +0.54(+1.04%)
May 25, 2018 51.90 51.90 51.90 0 +0.00(+0.00%)
May 24, 2018 52.52 52.85 51.68 51.90 745,570 -0.63(-1.19%)
May 23, 2018 52.27 52.66 51.92 52.52 804,561 +0.35(+0.67%)
May 22, 2018 52.27 52.39 51.70 52.17 1,002,488 -0.09(-0.18%)
May 21, 2018 52.15 52.64 50.75 52.27 1,093,722 +0.28(+0.55%)
May 18, 2018 51.69 52.55 51.52 51.98 2,573,449 +0.24(+0.46%)
May 17, 2018 51.76 52.16 51.53 51.74 906,316 +0.12(+0.24%)
May 16, 2018 51.82 52.11 51.40 51.62 1,216,641 +0.33(+0.65%)
May 15, 2018 52.71 52.95 50.85 51.29 2,375,526 -1.68(-3.17%)
May 14, 2018 53.89 54.31 52.52 52.97 1,603,999 -1.00(-1.86%)
May 11, 2018 54.62 54.82 53.79 53.97 1,163,522 -0.60(-1.09%)
May 10, 2018 54.46 54.74 54.27 54.57 974,370 +0.09(+0.16%)
May 09, 2018 54.71 55.23 54.33 54.48 869,701 -0.23(-0.42%)
May 08, 2018 55.33 55.63 54.64 54.71 1,577,160 -0.87(-1.57%)
May 07, 2018 55.49 55.63 55.07 55.58 994,249 -0.35(-0.63%)
May 04, 2018 54.95 55.96 54.85 55.93 2,256,500 +0.86(+1.57%)
May 03, 2018 54.19 55.27 53.86 55.07 1,209,514 +0.50(+0.92%)
May 02, 2018 54.14 54.96 53.57 54.57 1,484,695 -0.29(-0.54%)
May 01, 2018 54.62 55.12 54.13 54.86 1,117,957 +0.25(+0.45%)
Apr 30, 2018 54.82 55.21 54.15 54.62 1,490,597 +0.05(+0.09%)
Apr 27, 2018 52.83 55.23 52.83 54.57 1,516,387 +1.70(+3.21%)
Apr 26, 2018 52.58 53.33 52.17 52.87 2,626,018 +0.50(+0.96%)
Apr 25, 2018 53.22 53.54 52.18 52.37 1,378,971 -0.88(-1.66%)
Apr 24, 2018 53.42 53.61 52.91 53.25 1,866,586 -0.17(-0.32%)
Apr 23, 2018 54.66 54.87 53.37 53.42 1,996,661 -1.08(-1.98%)
Apr 20, 2018 56.61 56.87 53.73 54.50 4,138,762 -0.05(-0.09%)
Apr 19, 2018 54.97 55.04 53.47 54.55 2,923,015 -0.49(-0.90%)
Apr 18, 2018 55.55 55.70 54.88 55.04 657,175 -0.26(-0.46%)
Apr 17, 2018 54.84 55.85 54.44 55.30 900,612 +0.46(+0.85%)
Apr 16, 2018 54.92 55.48 54.62 54.83 634,953 +0.03(+0.05%)
Apr 13, 2018 54.68 55.14 54.07 54.81 1,481,120 +0.21(+0.38%)
Apr 12, 2018 55.09 55.09 53.95 54.60 1,156,761 -0.45(-0.83%)
Apr 11, 2018 54.56 55.69 54.09 55.05 1,213,476 +0.27(+0.48%)
Apr 10, 2018 54.58 54.88 54.06 54.79 803,235 +0.56(+1.03%)
Apr 09, 2018 54.45 54.88 53.81 54.23 769,724 -0.13(-0.24%)
Apr 06, 2018 55.11 55.59 54.18 54.36 962,418 -1.00(-1.80%)
Apr 05, 2018 55.55 55.55 54.50 55.36 1,199,114 -0.14(-0.26%)
Apr 04, 2018 52.85 55.68 52.84 55.50 2,061,494 +2.30(+4.33%)
Apr 03, 2018 52.48 53.65 51.82 53.19 1,129,125 +0.69(+1.32%)
Apr 02, 2018 53.07 53.54 52.14 52.50 1,736,765 -0.60(-1.12%)
Mar 29, 2018 53.10 53.10 53.10 0 -0.84(-1.56%)
Mar 28, 2018 52.96 54.42 52.80 53.94 997,629 +1.34(+2.54%)
Mar 27, 2018 53.60 53.89 51.52 52.61 3,358,166 -2.22(-4.05%)
Mar 26, 2018 54.76 54.92 53.92 54.82 851,118 +0.53(+0.98%)
Mar 23, 2018 54.98 55.12 54.08 54.29 902,060 -0.57(-1.04%)
Mar 22, 2018 54.34 55.62 54.34 54.86 1,587,881 +0.38(+0.70%)
Mar 21, 2018 54.35 54.79 53.87 54.48 1,253,345 +0.11(+0.21%)
Mar 20, 2018 54.94 55.36 54.01 54.37 727,993 -0.46(-0.85%)
Mar 19, 2018 55.95 56.01 54.43 54.83 1,443,825 -1.02(-1.83%)
Mar 16, 2018 55.91 56.31 55.35 55.86 2,752,753 -0.17(-0.30%)
Mar 15, 2018 56.51 56.88 55.65 56.03 1,650,477 -0.46(-0.82%)
Mar 14, 2018 55.64 56.58 55.40 56.49 1,994,798 +0.67(+1.21%)
Mar 13, 2018 55.36 56.02 54.96 55.82 697,941 +0.75(+1.36%)
Mar 12, 2018 54.94 55.40 54.45 55.07 1,660,362 +0.08(+0.14%)
Mar 09, 2018 55.78 55.81 53.90 55.00 1,370,650 -0.72(-1.29%)
Mar 08, 2018 56.30 56.30 55.42 55.72 1,315,394 -0.46(-0.83%)
Mar 07, 2018 55.32 56.18 1,125,634 +0.09(+0.15%)
Mar 06, 2018 56.11 56.38 55.39 56.09 752,932 +0.02(+0.03%)
Mar 05, 2018 55.52 56.81 55.52 56.08 2,034,978 +0.11(+0.20%)
Mar 02, 2018 55.79 56.13 55.00 55.96 814,649 -0.09(-0.15%)
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.