Macerich Co (NY: MAC )

18.86 USD -0.95 (-4.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 72.44 72.51 71.91 72.34 4,229,017 +0.12(+0.17%)
May 27, 2016 71.90 72.22 72.22 72.22 1,109,965 +0.44(+0.61%)
May 26, 2016 71.36 72.07 71.12 71.78 685,855 +0.30(+0.42%)
May 25, 2016 71.58 71.79 70.76 71.48 1,167,488 -0.18(-0.25%)
May 24, 2016 71.36 72.01 70.33 71.66 1,192,951 +0.71(+1.00%)
May 23, 2016 71.08 71.44 70.58 70.95 851,934 +0.07(+0.09%)
May 20, 2016 69.59 71.60 69.59 70.88 1,788,324 +1.75(+2.54%)
May 19, 2016 68.57 69.33 68.08 69.13 1,001,950 +0.12(+0.18%)
May 18, 2016 69.62 69.87 68.39 69.00 1,881,568 -0.81(-1.15%)
May 17, 2016 71.71 71.73 69.61 69.81 1,738,500 -2.04(-2.84%)
May 16, 2016 70.82 72.26 70.72 71.85 1,410,577 +0.85(+1.20%)
May 13, 2016 72.67 72.67 70.58 71.00 1,820,468 -1.98(-2.71%)
May 12, 2016 73.59 73.99 71.51 72.98 2,373,729 -0.62(-0.84%)
May 11, 2016 77.06 77.21 73.51 73.59 1,558,999 -3.58(-4.64%)
May 10, 2016 76.83 77.20 76.37 77.18 931,876 +0.67(+0.88%)
May 09, 2016 76.05 76.50 75.80 76.50 539,247 +0.53(+0.70%)
May 06, 2016 75.15 76.06 74.82 75.97 770,636 +1.29(+1.73%)
May 05, 2016 73.94 74.71 73.58 74.68 744,981 +0.76(+1.03%)
May 04, 2016 71.50 74.19 71.46 73.92 1,331,024 +0.97(+1.33%)
May 03, 2016 72.33 73.00 72.09 72.96 832,810 -0.47(-0.65%)
May 02, 2016 72.37 73.64 72.13 73.43 895,245 +1.32(+1.83%)
Apr 29, 2016 72.50 72.73 71.75 72.11 1,232,024 -0.80(-1.09%)
Apr 28, 2016 72.68 73.52 72.67 72.91 512,818 -0.24(-0.32%)
Apr 27, 2016 73.00 73.35 72.48 73.15 468,133 +0.12(+0.17%)
Apr 26, 2016 73.13 73.69 72.67 73.02 533,751 +0.03(+0.04%)
Apr 25, 2016 72.81 73.05 72.66 73.00 652,301 +0.19(+0.26%)
Apr 22, 2016 72.55 73.02 72.35 72.81 785,772 +0.29(+0.41%)
Apr 21, 2016 73.91 74.00 72.48 72.51 1,002,649 -1.42(-1.92%)
Apr 20, 2016 74.58 74.59 73.71 73.93 1,343,429 -0.60(-0.80%)
Apr 19, 2016 74.93 75.22 74.20 74.53 951,573 -0.26(-0.34%)
Apr 18, 2016 74.87 74.93 74.45 74.79 992,895 -0.09(-0.11%)
Apr 15, 2016 74.74 75.00 74.64 74.87 834,899 +0.13(+0.18%)
Apr 14, 2016 74.78 74.89 74.42 74.74 666,109 -0.15(-0.20%)
Apr 13, 2016 75.32 75.32 74.36 74.89 1,385,173 -0.06(-0.08%)
Apr 12, 2016 74.89 75.41 74.75 74.95 820,306 +0.22(+0.29%)
Apr 11, 2016 75.36 75.64 74.73 74.73 1,945,640 -0.48(-0.64%)
Apr 08, 2016 75.28 75.62 74.84 75.21 715,035 +0.36(+0.48%)
Apr 07, 2016 75.13 75.23 74.44 74.85 1,661,122 -0.60(-0.79%)
Apr 06, 2016 74.58 75.60 74.47 75.45 934,558 +0.43(+0.57%)
Apr 05, 2016 75.00 75.20 74.65 75.02 1,057,749 -0.19(-0.25%)
Apr 04, 2016 75.74 75.94 74.32 75.21 1,128,725 -0.43(-0.56%)
Apr 01, 2016 74.82 75.99 74.63 75.64 1,883,922 +0.53(+0.71%)
Mar 31, 2016 75.04 75.29 74.78 75.11 3,526,778 +0.19(+0.25%)
Mar 30, 2016 75.23 75.46 74.89 74.92 1,501,753 -0.33(-0.44%)
Mar 29, 2016 74.57 75.39 74.43 75.25 1,356,831 +0.73(+0.98%)
Mar 28, 2016 74.30 74.71 73.59 74.52 1,799,543 +0.07(+0.09%)
Mar 24, 2016 74.41 74.45 74.45 74.45 1,362,849 -0.14(-0.19%)
Mar 23, 2016 75.33 75.64 74.58 74.60 1,023,483 -0.70(-0.93%)
Mar 22, 2016 75.08 75.81 74.78 75.30 2,353,136 -0.20(-0.26%)
Mar 21, 2016 75.73 76.22 75.50 75.50 1,443,571 -0.23(-0.30%)
Mar 18, 2016 76.23 77.05 75.72 75.73 2,731,021 -0.80(-1.04%)
Mar 17, 2016 75.67 76.90 75.38 76.52 1,173,369 +0.88(+1.17%)
Mar 16, 2016 75.20 75.90 74.82 75.64 1,007,982 +0.14(+0.19%)
Mar 15, 2016 75.26 75.91 75.10 75.50 972,031 -0.15(-0.20%)
Mar 14, 2016 75.49 75.99 75.12 75.65 802,425 -0.24(-0.31%)
Mar 11, 2016 75.20 75.97 74.53 75.89 2,973,618 +1.13(+1.51%)
Mar 10, 2016 74.98 75.55 74.01 74.76 1,588,037 +0.22(+0.29%)
Mar 09, 2016 74.36 75.33 74.25 74.54 1,684,059 +0.45(+0.60%)
Mar 08, 2016 74.44 74.87 73.99 74.09 1,673,245 -0.58(-0.77%)
Mar 07, 2016 74.82 75.35 74.36 74.67 1,732,026 -0.40(-0.53%)
Mar 04, 2016 75.31 75.67 74.73 75.07 3,830,866 -0.29(-0.39%)
Mar 03, 2016 76.51 76.88 75.34 75.36 1,751,691 -0.90(-1.18%)
Mar 02, 2016 76.25 76.69 75.75 76.27 1,623,601 +0.12(+0.16%)
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.