Macerich Co (NY: MAC )

12.63 +0.24 (+1.94%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.65 26.82 26.02 26.29 4,246,330 -0.33(-1.25%)
Jul 30, 2019 26.26 26.63 25.98 26.63 1,245,890 +0.34(+1.30%)
Jul 29, 2019 26.09 26.38 25.98 26.28 1,514,321 +0.21(+0.82%)
Jul 26, 2019 26.32 26.45 25.84 26.07 1,158,251 -0.25(-0.97%)
Jul 25, 2019 26.46 26.54 26.01 26.32 1,628,250 -0.20(-0.75%)
Jul 24, 2019 26.25 26.59 26.12 26.52 2,029,897 +0.41(+1.55%)
Jul 23, 2019 25.58 26.39 25.43 26.12 2,295,810 +0.64(+2.50%)
Jul 22, 2019 25.69 25.90 25.08 25.48 2,493,188 -0.18(-0.71%)
Jul 19, 2019 26.20 26.24 25.23 25.66 2,690,602 -0.55(-2.09%)
Jul 18, 2019 26.08 26.25 25.48 26.21 2,020,141 +0.13(+0.49%)
Jul 17, 2019 26.91 26.94 25.95 26.08 1,858,664 -0.68(-2.56%)
Jul 16, 2019 26.65 27.08 26.59 26.77 2,128,432 -0.03(-0.12%)
Jul 15, 2019 26.57 26.91 26.51 26.80 1,835,180 +0.25(+0.96%)
Jul 12, 2019 26.50 26.70 26.24 26.55 1,657,554 +0.05(+0.18%)
Jul 11, 2019 27.05 27.17 26.43 26.50 2,151,058 -0.54(-2.00%)
Jul 10, 2019 26.94 27.15 26.59 27.04 1,766,044 +0.23(+0.86%)
Jul 09, 2019 26.59 26.86 26.41 26.81 1,994,169 +0.07(+0.27%)
Jul 08, 2019 26.65 27.01 26.54 26.74 2,526,332 +0.26(+0.99%)
Jul 05, 2019 26.26 26.62 25.99 26.47 1,350,581 +0.01(+0.03%)
Jul 03, 2019 26.55 26.98 26.31 26.47 1,381,756 +0.04(+0.15%)
Jul 02, 2019 25.94 26.51 25.81 26.43 2,300,209 +0.62(+2.40%)
Jul 01, 2019 26.78 27.00 25.40 25.81 3,509,915 -0.84(-3.14%)
Jun 28, 2019 26.56 26.86 26.28 26.64 3,079,913 +0.04(+0.15%)
Jun 27, 2019 25.85 26.84 25.85 26.60 3,003,146 +0.99(+3.85%)
Jun 26, 2019 25.92 26.03 25.49 25.62 1,972,449 -0.42(-1.62%)
Jun 25, 2019 26.20 26.56 25.97 26.04 2,111,584 -0.17(-0.64%)
Jun 24, 2019 26.95 26.96 26.00 26.20 2,089,440 -0.66(-2.46%)
Jun 21, 2019 27.07 27.13 26.45 26.86 3,808,125 -0.26(-0.97%)
Jun 20, 2019 28.03 28.09 26.84 27.13 3,520,562 -0.69(-2.49%)
Jun 19, 2019 27.96 28.19 27.48 27.82 2,233,268 -0.13(-0.46%)
Jun 18, 2019 28.22 28.59 27.85 27.95 1,717,153 -0.01(-0.03%)
Jun 17, 2019 27.53 28.08 27.53 27.95 1,620,616 +0.49(+1.77%)
Jun 14, 2019 27.99 28.08 27.46 27.47 1,342,284 -0.56(-2.02%)
Jun 13, 2019 28.04 28.42 27.82 28.03 2,216,353 +0.38(+1.38%)
Jun 12, 2019 27.70 28.02 27.36 27.65 1,714,241 +0.02(+0.06%)
Jun 11, 2019 28.15 28.34 27.56 27.64 3,424,880 -0.33(-1.17%)
Jun 10, 2019 28.32 28.54 27.79 27.96 3,911,303 -0.22(-0.79%)
Jun 07, 2019 28.63 28.73 28.07 28.18 3,876,006 -0.38(-1.34%)
Jun 06, 2019 29.64 29.68 28.55 28.57 2,711,847 -1.11(-3.75%)
Jun 05, 2019 29.85 30.09 29.34 29.68 2,937,850 +0.16(+0.54%)
Jun 04, 2019 29.23 29.62 28.93 29.52 1,549,996 +0.32(+1.09%)
Jun 03, 2019 28.89 29.35 28.65 29.20 2,037,315 +0.30(+1.05%)
May 31, 2019 29.09 29.21 27.91 28.90 3,351,563 -0.49(-1.65%)
May 30, 2019 29.77 30.20 29.30 29.39 1,764,880 -0.15(-0.51%)
May 29, 2019 31.36 31.45 29.30 29.54 3,365,453 -1.85(-5.90%)
May 28, 2019 32.34 32.42 31.35 31.39 1,812,491 -0.76(-2.35%)
May 24, 2019 32.23 32.39 31.68 32.15 846,753 +0.11(+0.35%)
May 23, 2019 32.04 32.18 31.50 32.04 1,720,505 -0.25(-0.79%)
May 22, 2019 33.03 33.06 32.27 32.29 1,251,927 -0.76(-2.29%)
May 21, 2019 32.45 33.09 32.33 33.05 1,135,712 +0.71(+2.19%)
May 20, 2019 33.20 33.27 32.31 32.34 1,024,633 -0.87(-2.61%)
May 17, 2019 33.18 33.45 32.99 33.20 941,032 -0.18(-0.52%)
May 16, 2019 33.79 34.03 33.34 33.38 755,137 -0.42(-1.25%)
May 15, 2019 33.53 34.04 33.33 33.80 1,129,344 +0.33(+1.00%)
May 14, 2019 33.32 33.57 32.93 33.47 1,444,321 +0.38(+1.15%)
May 13, 2019 32.77 33.26 32.68 33.09 1,587,582 -0.01(-0.02%)
May 10, 2019 32.26 33.11 32.10 33.09 1,113,248 +0.80(+2.49%)
May 09, 2019 32.30 32.42 31.62 32.29 1,167,841 -0.13(-0.39%)
May 08, 2019 32.19 32.89 32.19 32.42 1,267,308 +0.19(+0.59%)
May 07, 2019 33.12 33.12 32.00 32.23 1,437,551 -0.88(-2.64%)
May 06, 2019 32.59 33.23 32.25 33.10 1,329,590 +0.42(+1.29%)
May 03, 2019 32.37 32.78 31.91 32.68 1,251,432 +0.47(+1.46%)
May 02, 2019 31.87 32.76 31.65 32.21 2,416,829 +0.94(+3.00%)
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.