Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.55 25.77 25.31 25.53 887,149 -0.09(-0.33%)
Nov 27, 2019 25.41 25.91 25.21 25.61 1,804,472 +0.29(+1.16%)
Nov 26, 2019 25.27 25.49 24.79 25.32 6,937,595 +0.13(+0.53%)
Nov 25, 2019 24.83 25.27 24.48 25.18 2,393,865 +0.67(+2.75%)
Nov 22, 2019 24.62 24.86 24.26 24.51 1,605,604 -0.08(-0.31%)
Nov 21, 2019 24.93 24.93 24.20 24.59 2,738,532 -0.45(-1.82%)
Nov 20, 2019 25.56 25.64 24.24 25.04 2,854,831 -0.75(-2.90%)
Nov 19, 2019 26.50 26.50 25.51 25.79 2,548,450 -0.71(-2.68%)
Nov 18, 2019 26.37 26.52 25.99 26.50 1,459,726 +0.15(+0.58%)
Nov 15, 2019 26.23 26.66 26.04 26.35 1,678,821 +0.19(+0.72%)
Nov 14, 2019 25.92 26.65 25.85 26.16 1,752,491 +0.29(+1.14%)
Nov 13, 2019 25.78 26.10 25.64 25.87 1,509,446 -0.01(-0.04%)
Nov 12, 2019 26.18 26.37 25.85 25.88 1,948,407 -0.50(-1.90%)
Nov 11, 2019 26.11 26.43 25.73 26.38 1,495,119 +0.09(+0.32%)
Nov 08, 2019 26.98 26.98 26.19 26.29 1,912,293 -0.72(-2.67%)
Nov 07, 2019 27.16 27.23 26.71 27.01 1,729,008 -0.50(-1.83%)
Nov 06, 2019 27.49 27.83 27.03 27.52 1,705,594 +0.03(+0.10%)
Nov 05, 2019 27.82 28.19 27.38 27.49 1,896,846 -0.34(-1.23%)
Nov 04, 2019 26.82 28.01 26.64 27.83 2,845,652 +1.11(+4.15%)
Nov 01, 2019 26.16 26.72 26.07 26.72 3,070,155 +0.65(+2.51%)
Oct 31, 2019 26.75 26.75 25.51 26.07 2,903,435 +0.13(+0.51%)
Oct 30, 2019 26.55 26.67 25.47 25.93 3,557,883 -0.60(-2.25%)
Oct 29, 2019 27.01 27.11 26.45 26.53 2,065,545 -0.44(-1.62%)
Oct 28, 2019 27.01 27.29 26.84 26.97 1,186,677 -0.05(-0.18%)
Oct 25, 2019 26.41 27.13 26.24 27.01 1,394,710 +0.47(+1.79%)
Oct 24, 2019 27.49 27.49 26.38 26.54 1,964,439 -0.89(-3.25%)
Oct 23, 2019 27.71 27.91 27.33 27.43 1,701,785 -0.27(-0.99%)
Oct 22, 2019 26.90 27.89 26.36 27.71 2,169,431 +0.92(+3.43%)
Oct 21, 2019 26.09 26.93 26.09 26.79 2,440,017 +0.82(+3.14%)
Oct 18, 2019 26.09 26.23 25.78 25.97 1,366,752 -0.20(-0.76%)
Oct 17, 2019 25.97 26.49 25.97 26.17 1,955,408 +0.16(+0.62%)
Oct 16, 2019 26.09 26.32 25.88 26.01 1,919,073 +0.05(+0.18%)
Oct 15, 2019 26.17 26.23 25.79 25.96 2,366,913 -0.23(-0.87%)
Oct 14, 2019 26.46 26.52 25.70 26.19 1,454,533 -0.33(-1.25%)
Oct 11, 2019 26.26 27.37 26.17 26.52 2,014,522 +0.45(+1.71%)
Oct 10, 2019 26.27 26.66 25.85 26.08 1,885,343 -0.12(-0.47%)
Oct 09, 2019 26.53 26.61 25.70 26.20 1,989,833 -0.04(-0.14%)
Oct 08, 2019 26.97 27.16 26.07 26.24 2,213,787 -1.00(-3.69%)
Oct 07, 2019 27.40 27.51 27.11 27.24 1,512,702 -0.26(-0.93%)
Oct 04, 2019 27.75 28.00 27.05 27.50 1,291,003 -0.26(-0.92%)
Oct 03, 2019 27.79 27.92 27.09 27.75 2,377,963 -0.11(-0.41%)
Oct 02, 2019 28.34 28.41 27.24 27.87 2,578,599 -0.65(-2.29%)
Oct 01, 2019 29.87 30.11 28.41 28.52 2,429,129 -1.42(-4.75%)
Sep 30, 2019 30.43 30.78 29.91 29.94 1,883,130 -0.68(-2.23%)
Sep 27, 2019 30.60 30.96 30.34 30.63 946,440 +0.07(+0.22%)
Sep 26, 2019 30.31 30.65 29.74 30.56 1,304,369 +0.18(+0.59%)
Sep 25, 2019 29.90 30.58 29.90 30.38 1,063,475 +0.40(+1.33%)
Sep 24, 2019 30.71 30.84 29.94 29.98 1,624,831 -0.72(-2.35%)
Sep 23, 2019 30.47 30.90 30.15 30.70 1,216,360 -0.03(-0.09%)
Sep 20, 2019 30.74 31.50 30.62 30.73 2,923,299 +0.09(+0.28%)
Sep 19, 2019 30.79 30.91 30.43 30.64 1,153,940 +0.02(+0.06%)
Sep 18, 2019 30.55 30.81 30.36 30.63 1,617,241 +0.04(+0.12%)
Sep 17, 2019 31.58 31.59 30.24 30.59 2,792,685 -1.00(-3.18%)
Sep 16, 2019 31.50 31.65 31.06 31.59 1,849,977 +0.09(+0.30%)
Sep 13, 2019 31.47 31.99 30.98 31.50 2,788,681 -0.09(-0.30%)
Sep 12, 2019 32.25 32.25 30.63 31.59 2,610,509 -0.53(-1.65%)
Sep 11, 2019 31.94 32.35 30.91 32.12 2,927,646 +0.22(+0.68%)
Sep 10, 2019 30.04 31.91 29.99 31.91 5,104,633 +1.81(+6.02%)
Sep 09, 2019 28.67 30.16 28.54 30.09 3,149,030 +1.47(+5.13%)
Sep 06, 2019 28.15 28.75 27.93 28.63 2,020,852 +0.38(+1.34%)
Sep 05, 2019 27.39 28.33 27.30 28.25 2,788,914 +0.85(+3.11%)
Sep 04, 2019 27.30 27.90 27.30 27.39 1,722,254 +0.32(+1.19%)
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.