Macerich Co (NY: MAC )

12.57 +0.18 (+1.45%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.10 35.05 34.00 34.81 1,778,313 +0.29(+0.84%)
Jan 30, 2014 34.42 34.64 34.26 34.52 1,342,574 +0.34(+0.99%)
Jan 29, 2014 34.30 34.59 33.96 34.18 1,547,812 -0.41(-1.17%)
Jan 28, 2014 34.58 34.85 34.52 34.59 1,295,836 +0.05(+0.14%)
Jan 27, 2014 35.11 35.25 34.52 34.54 1,407,601 -0.58(-1.65%)
Jan 24, 2014 35.71 35.90 34.99 35.12 2,130,832 -0.76(-2.13%)
Jan 23, 2014 36.06 36.22 35.75 35.88 2,072,168 -0.36(-0.98%)
Jan 22, 2014 36.13 36.35 35.93 36.24 1,741,309 +0.41(+1.15%)
Jan 21, 2014 35.87 35.97 35.53 35.83 1,422,933 +0.13(+0.36%)
Jan 17, 2014 36.26 35.70 35.70 35.70 1,128,578 -0.53(-1.46%)
Jan 16, 2014 36.29 36.42 35.92 36.22 1,363,219 -0.06(-0.17%)
Jan 15, 2014 36.16 36.42 36.16 36.29 1,522,050 +0.12(+0.34%)
Jan 14, 2014 36.08 36.26 36.05 36.16 1,023,328 +0.21(+0.58%)
Jan 13, 2014 36.16 36.29 35.87 35.95 1,525,413 -0.28(-0.76%)
Jan 10, 2014 36.43 36.58 36.00 36.23 2,196,815 +0.06(+0.15%)
Jan 09, 2014 36.32 36.47 35.87 36.18 1,241,953 -0.12(-0.34%)
Jan 08, 2014 36.26 36.51 35.80 36.30 1,329,155 +0.02(+0.05%)
Jan 07, 2014 36.16 36.49 36.01 36.28 1,358,350 +0.15(+0.43%)
Jan 06, 2014 36.22 36.30 35.91 36.13 1,725,151 +0.03(+0.09%)
Jan 03, 2014 35.82 36.28 35.76 36.10 1,672,822 +0.19(+0.53%)
Jan 02, 2014 36.10 36.18 35.57 35.91 1,247,785 -0.31(-0.87%)
Dec 31, 2013 36.49 36.22 36.22 36.22 1,199,307 -0.28(-0.78%)
Dec 30, 2013 36.38 36.54 36.34 36.50 639,810 +0.11(+0.30%)
Dec 27, 2013 36.50 36.50 36.04 36.39 725,808 -0.17(-0.45%)
Dec 26, 2013 36.72 36.90 36.33 36.56 688,725 +0.02(+0.07%)
Dec 24, 2013 36.49 36.64 36.44 36.53 432,874 +0.02(+0.07%)
Dec 23, 2013 36.49 36.75 36.40 36.51 1,581,643 +0.25(+0.68%)
Dec 20, 2013 35.94 36.35 35.94 36.26 2,539,121 +0.20(+0.55%)
Dec 19, 2013 36.49 36.57 35.85 36.06 1,058,972 -0.55(-1.51%)
Dec 18, 2013 36.24 36.73 35.49 36.62 1,981,930 +0.51(+1.41%)
Dec 17, 2013 35.90 36.42 35.83 36.11 1,582,933 +0.14(+0.38%)
Dec 16, 2013 35.98 36.21 35.75 35.97 1,005,527 -0.01(-0.03%)
Dec 13, 2013 36.11 36.48 35.80 35.98 1,634,983 +0.01(+0.02%)
Dec 12, 2013 36.00 36.15 35.64 35.98 2,068,249 -0.09(-0.26%)
Dec 11, 2013 37.06 37.07 36.05 36.07 1,768,058 -0.84(-2.27%)
Dec 10, 2013 37.07 37.26 36.78 36.91 1,158,920 -0.20(-0.55%)
Dec 09, 2013 37.20 37.37 36.86 37.11 1,888,851 -0.09(-0.25%)
Dec 06, 2013 36.72 37.24 36.61 37.20 2,137,985 +0.74(+2.04%)
Dec 05, 2013 35.80 36.50 35.65 36.46 2,960,146 +0.57(+1.58%)
Dec 04, 2013 34.93 35.98 34.44 35.89 3,021,741 +0.67(+1.90%)
Dec 03, 2013 34.75 35.26 34.45 35.22 1,772,744 +0.33(+0.93%)
Dec 02, 2013 35.11 35.15 34.72 34.90 1,393,591 -0.12(-0.35%)
Nov 29, 2013 35.53 35.53 35.01 35.02 565,868 -0.39(-1.09%)
Nov 27, 2013 35.09 35.41 35.01 35.41 975,393 +0.44(+1.27%)
Nov 26, 2013 35.21 35.30 34.91 34.96 1,744,282 -0.28(-0.79%)
Nov 25, 2013 35.41 35.57 35.15 35.24 880,328 -0.23(-0.64%)
Nov 22, 2013 35.49 35.51 35.20 35.47 605,743 -0.01(-0.02%)
Nov 21, 2013 35.33 35.48 35.14 35.47 912,888 +0.18(+0.52%)
Nov 20, 2013 35.55 36.03 35.11 35.29 999,750 -0.25(-0.71%)
Nov 19, 2013 35.67 36.22 35.25 35.54 991,336 -0.28(-0.79%)
Nov 18, 2013 36.17 36.22 35.78 35.83 1,424,184 -0.39(-1.09%)
Nov 15, 2013 35.60 36.24 35.44 36.22 3,282,896 +0.54(+1.52%)
Nov 14, 2013 35.49 35.84 35.39 35.68 1,225,646 +0.53(+1.50%)
Nov 13, 2013 34.79 35.22 34.55 35.15 968,262 +0.29(+0.83%)
Nov 12, 2013 34.99 35.15 34.64 34.86 853,675 -0.14(-0.40%)
Nov 11, 2013 34.91 35.15 34.74 35.00 820,865 +0.22(+0.62%)
Nov 08, 2013 34.77 34.85 34.18 34.79 1,323,470 -0.24(-0.68%)
Nov 07, 2013 35.58 35.60 34.95 35.03 1,276,371 -0.49(-1.37%)
Nov 06, 2013 35.82 35.97 35.33 35.51 1,278,732 -0.30(-0.83%)
Nov 05, 2013 36.10 36.39 35.68 35.81 1,191,751 -0.56(-1.54%)
Nov 04, 2013 36.52 36.73 36.02 36.37 1,441,864 -0.10(-0.27%)
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.