Macerich Co (NY: MAC )

16.30 USD -0.39 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.65 32.01 31.31 31.74 2,584,855 +0.05(+0.15%)
Jun 27, 2019 30.81 31.98 30.81 31.70 2,520,427 +1.18(+3.85%)
Jun 26, 2019 30.88 31.01 30.37 30.52 1,655,402 -0.50(-1.62%)
Jun 25, 2019 31.22 31.65 30.94 31.02 1,772,173 -0.20(-0.64%)
Jun 24, 2019 32.11 32.12 30.98 31.22 1,753,589 -0.79(-2.46%)
Jun 21, 2019 32.26 32.32 31.52 32.01 3,196,017 -0.31(-0.97%)
Jun 20, 2019 33.39 33.46 31.98 32.32 2,954,676 -0.82(-2.49%)
Jun 19, 2019 33.32 33.59 32.75 33.15 1,874,298 -0.15(-0.46%)
Jun 18, 2019 33.62 34.07 33.18 33.30 1,441,142 -0.01(-0.03%)
Jun 17, 2019 32.81 33.46 32.81 33.31 1,360,122 +0.58(+1.77%)
Jun 14, 2019 33.35 33.46 32.72 32.73 1,126,529 -0.67(-2.01%)
Jun 13, 2019 33.41 33.87 33.15 33.40 1,860,102 +0.45(+1.38%)
Jun 12, 2019 33.00 33.38 32.60 32.95 1,438,698 +0.02(+0.06%)
Jun 11, 2019 33.54 33.76 32.83 32.93 2,874,373 -0.39(-1.17%)
Jun 10, 2019 33.74 34.01 33.11 33.32 3,282,610 -0.27(-0.79%)
Jun 07, 2019 34.11 34.23 33.44 33.58 3,252,987 -0.45(-1.34%)
Jun 06, 2019 35.32 35.36 34.02 34.04 2,275,951 -1.33(-3.75%)
Jun 05, 2019 35.56 35.85 34.96 35.36 2,465,627 +0.19(+0.54%)
Jun 04, 2019 34.83 35.30 34.47 35.18 1,300,854 +0.38(+1.09%)
Jun 03, 2019 34.43 34.97 34.13 34.80 1,709,842 +0.36(+1.05%)
May 31, 2019 34.66 34.81 33.26 34.44 2,812,841 -0.58(-1.65%)
May 30, 2019 35.47 35.98 34.91 35.01 1,481,197 -0.18(-0.51%)
May 29, 2019 37.36 37.47 34.91 35.19 2,824,498 -2.21(-5.90%)
May 28, 2019 38.53 38.64 37.36 37.40 1,521,155 -0.90(-2.35%)
May 24, 2019 38.40 38.59 37.74 38.30 710,648 +0.13(+0.35%)
May 23, 2019 38.18 38.34 37.54 38.17 1,443,955 -0.30(-0.79%)
May 22, 2019 39.36 39.39 38.45 38.47 1,050,695 -0.90(-2.29%)
May 21, 2019 38.66 39.42 38.52 39.37 953,160 +0.84(+2.19%)
May 20, 2019 39.56 39.64 38.50 38.53 859,936 -1.03(-2.61%)
May 17, 2019 39.54 39.86 39.31 39.56 789,773 -0.21(-0.52%)
May 16, 2019 40.27 40.55 39.73 39.77 633,758 -0.50(-1.25%)
May 15, 2019 39.95 40.56 39.72 40.27 947,816 +0.40(+1.00%)
May 14, 2019 39.70 40.00 39.24 39.88 1,212,164 +0.45(+1.15%)
May 13, 2019 39.04 39.63 38.94 39.42 1,332,398 -0.01(-0.02%)
May 10, 2019 38.44 39.45 38.25 39.43 934,308 +0.96(+2.49%)
May 09, 2019 38.48 38.64 37.68 38.47 980,125 -0.15(-0.39%)
May 08, 2019 38.35 39.19 38.35 38.63 1,063,604 +0.23(+0.59%)
May 07, 2019 39.46 39.46 38.13 38.40 1,206,483 -1.75(-4.37%)
May 06, 2019 39.53 40.31 39.12 40.15 1,096,118 +0.51(+1.29%)
May 03, 2019 39.27 39.76 38.70 39.64 1,031,684 +0.57(+1.46%)
May 02, 2019 38.66 39.74 38.39 39.07 1,992,441 +1.14(+3.00%)
May 01, 2019 38.07 38.81 37.86 37.93 1,858,983 -0.11(-0.30%)
Apr 30, 2019 39.20 39.27 37.79 38.05 2,469,596 -1.15(-2.93%)
Apr 29, 2019 38.93 39.34 38.67 39.19 1,529,778 +0.27(+0.68%)
Apr 26, 2019 38.72 39.00 38.43 38.93 1,141,826 +0.45(+1.18%)
Apr 25, 2019 38.82 39.10 38.38 38.47 732,234 -0.57(-1.46%)
Apr 24, 2019 39.22 39.73 39.00 39.04 743,516 -0.04(-0.10%)
Apr 23, 2019 38.40 39.24 38.33 39.08 909,907 +0.83(+2.18%)
Apr 22, 2019 39.14 39.15 37.64 38.25 1,937,269 -1.05(-2.68%)
Apr 18, 2019 38.85 39.55 38.75 39.30 762,765 +0.38(+0.97%)
Apr 17, 2019 39.01 39.33 38.38 38.92 1,420,922 +0.02(+0.05%)
Apr 16, 2019 40.61 40.89 37.94 38.90 2,858,856 -1.86(-4.56%)
Apr 15, 2019 41.41 41.50 40.64 40.76 801,844 -0.49(-1.19%)
Apr 12, 2019 40.78 41.29 40.65 41.25 1,055,316 +0.42(+1.02%)
Apr 11, 2019 41.22 41.51 40.64 40.83 560,035 -0.30(-0.74%)
Apr 10, 2019 41.36 41.55 40.59 41.14 859,555 -0.02(-0.05%)
Apr 09, 2019 41.35 41.45 40.76 41.16 937,726 -0.20(-0.48%)
Apr 08, 2019 41.96 42.40 41.32 41.36 489,808 -0.56(-1.33%)
Apr 05, 2019 41.58 41.98 41.47 41.91 612,533 +0.40(+0.96%)
Apr 04, 2019 41.33 41.62 41.18 41.52 444,487 +0.20(+0.48%)
Apr 03, 2019 41.31 41.62 41.16 41.32 616,897 +0.02(+0.05%)
Apr 02, 2019 40.88 41.40 40.44 41.30 950,195 +0.44(+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.