Macerich Co (NY: MAC )

7.940 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,610,510 -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%)
Sep 03, 2019 26.84 27.16 26.60 27.07 1,315,254 +0.03(+0.11%)
Aug 30, 2019 26.73 27.09 26.68 27.04 1,389,857 +0.31(+1.17%)
Aug 29, 2019 26.97 27.09 26.60 26.73 1,262,750 -0.08(-0.28%)
Aug 28, 2019 26.18 26.85 26.10 26.81 1,474,384 +0.49(+1.87%)
Aug 27, 2019 26.74 26.76 26.18 26.31 2,120,958 -0.27(-1.00%)
Aug 26, 2019 26.69 26.69 26.25 26.58 1,283,699 +0.15(+0.57%)
Aug 23, 2019 27.21 27.31 26.34 26.43 1,758,263 -0.93(-3.40%)
Aug 22, 2019 26.30 27.57 26.30 27.36 3,767,068 +1.13(+4.30%)
Aug 21, 2019 26.71 26.87 26.23 26.23 2,549,582 -0.31(-1.18%)
Aug 20, 2019 27.49 27.67 26.52 26.54 2,995,965 -1.03(-3.75%)
Aug 19, 2019 27.97 28.12 27.41 27.57 1,996,447 -0.20(-0.72%)
Aug 16, 2019 27.78 28.21 27.61 27.77 2,123,609 -0.55(-1.94%)
Aug 15, 2019 29.02 29.05 28.06 28.32 3,467,993 -0.03(-0.10%)
Aug 14, 2019 28.57 28.66 27.36 28.35 2,890,637 -0.50(-1.74%)
Aug 13, 2019 28.86 29.52 28.74 28.85 1,357,562 +0.06(+0.20%)
Aug 12, 2019 29.02 29.43 28.53 28.80 1,112,917 -0.11(-0.39%)
Aug 09, 2019 29.24 29.34 28.60 28.91 1,975,909 -0.45(-1.55%)
Aug 08, 2019 29.47 29.52 29.08 29.36 1,657,274 -0.10(-0.35%)
Aug 07, 2019 29.17 29.61 28.75 29.47 1,680,137 +0.15(+0.52%)
Aug 06, 2019 29.56 29.89 29.23 29.32 2,153,413 -0.30(-1.02%)
Aug 05, 2019 30.49 30.52 29.15 29.62 2,400,191 -1.06(-3.46%)
Aug 02, 2019 30.33 31.07 30.25 30.68 1,473,413 +0.10(+0.34%)
Aug 01, 2019 32.09 32.23 30.43 30.58 2,298,287 -0.75(-2.39%)
Jul 31, 2019 31.75 31.95 31.00 31.33 3,563,785 -0.40(-1.25%)
Jul 30, 2019 31.29 31.73 30.96 31.73 1,045,629 +0.41(+1.30%)
Jul 29, 2019 31.09 31.43 30.96 31.32 1,270,913 +0.26(+0.82%)
Jul 26, 2019 31.36 31.52 30.79 31.06 972,077 -0.30(-0.97%)
Jul 25, 2019 31.53 31.62 30.99 31.36 1,366,529 -0.24(-0.75%)
Jul 24, 2019 31.28 31.68 31.13 31.60 1,703,617 +0.48(+1.55%)
Jul 23, 2019 30.47 31.45 30.30 31.12 1,926,787 +0.76(+2.50%)
Jul 22, 2019 30.61 30.86 29.89 30.36 2,092,439 -0.22(-0.71%)
Jul 19, 2019 31.21 31.26 30.07 30.58 2,258,122 -0.65(-2.09%)
Jul 18, 2019 31.08 31.28 30.36 31.23 1,695,429 +0.15(+0.49%)
Jul 17, 2019 32.07 32.09 30.92 31.08 1,559,907 -0.82(-2.56%)
Jul 16, 2019 31.75 32.27 31.68 31.90 1,786,313 -0.04(-0.12%)
Jul 15, 2019 31.66 32.07 31.59 31.93 1,540,197 +0.30(+0.96%)
Jul 12, 2019 31.57 31.82 31.26 31.63 1,391,123 +0.06(+0.18%)
Jul 11, 2019 32.23 32.37 31.50 31.57 1,805,302 -0.64(-2.00%)
Jul 10, 2019 32.10 32.35 31.69 32.22 1,482,174 +0.27(+0.86%)
Jul 09, 2019 31.69 32.00 31.47 31.94 1,673,632 +0.09(+0.27%)
Jul 08, 2019 31.75 32.18 31.62 31.86 2,120,255 +0.31(+0.99%)
Jul 05, 2019 31.29 31.72 30.97 31.55 1,133,492 +0.01(+0.03%)
Jul 03, 2019 31.64 32.15 31.35 31.54 1,159,656 +0.05(+0.15%)
Jul 02, 2019 30.91 31.59 30.76 31.49 1,930,479 +0.74(+2.40%)
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.