Macerich Co (NY: MAC )

18.81 USD +0.71 (+3.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 81.94 82.98 81.44 81.53 1,818,157 -0.87(-1.06%)
Jan 29, 2015 82.20 82.78 81.43 82.40 964,401 +0.32(+0.39%)
Jan 28, 2015 83.46 83.96 82.06 82.08 1,106,379 -1.01(-1.22%)
Jan 27, 2015 83.32 83.58 82.79 83.09 1,341,276 -0.43(-0.51%)
Jan 26, 2015 84.28 84.28 82.29 83.52 1,517,023 -0.79(-0.93%)
Jan 23, 2015 85.89 85.91 84.04 84.30 734,162 -0.95(-1.11%)
Jan 22, 2015 83.67 85.36 83.20 85.25 848,838 +2.15(+2.59%)
Jan 21, 2015 82.16 83.26 81.65 83.10 573,535 +0.06(+0.07%)
Jan 20, 2015 84.54 84.89 82.65 83.04 961,754 -1.05(-1.25%)
Jan 16, 2015 83.29 84.22 82.91 84.09 936,368 +0.58(+0.69%)
Jan 15, 2015 84.77 84.88 83.12 83.52 1,453,361 -1.18(-1.39%)
Jan 14, 2015 83.33 84.70 82.68 84.69 927,077 +1.03(+1.23%)
Jan 13, 2015 83.67 83.97 82.90 83.66 830,371 +0.07(+0.08%)
Jan 12, 2015 82.65 83.77 82.55 83.59 1,010,586 +1.17(+1.41%)
Jan 09, 2015 82.48 82.95 81.91 82.43 1,506,346 -0.04(-0.05%)
Jan 08, 2015 82.50 82.67 81.70 82.46 1,012,827 -0.41(-0.49%)
Jan 07, 2015 81.47 82.93 80.88 82.87 1,990,415 +1.84(+2.27%)
Jan 06, 2015 80.56 81.46 80.36 81.03 965,068 +0.88(+1.10%)
Jan 05, 2015 79.60 80.79 79.47 80.15 929,804 +0.40(+0.50%)
Jan 02, 2015 79.38 80.03 78.99 79.75 807,336 +0.69(+0.88%)
Dec 31, 2014 80.45 79.06 79.06 79.06 1,262,096 -1.38(-1.72%)
Dec 30, 2014 79.62 80.64 79.48 80.45 1,472,287 +0.82(+1.04%)
Dec 29, 2014 79.34 80.35 79.02 79.62 680,882 +0.23(+0.29%)
Dec 26, 2014 78.90 79.61 78.90 79.39 391,969 +0.41(+0.52%)
Dec 24, 2014 79.35 78.99 78.99 78.99 308,482 -0.20(-0.25%)
Dec 23, 2014 79.18 79.59 78.78 79.18 618,578 +0.03(+0.04%)
Dec 22, 2014 78.07 79.18 78.07 79.16 779,503 +1.14(+1.46%)
Dec 19, 2014 78.83 78.94 77.84 78.02 1,975,895 -0.50(-0.64%)
Dec 18, 2014 77.92 78.56 77.51 78.52 1,101,431 +0.45(+0.57%)
Dec 17, 2014 76.09 78.10 76.09 78.08 1,323,689 +2.04(+2.68%)
Dec 16, 2014 75.87 76.50 75.37 76.04 1,488,607 +0.22(+0.29%)
Dec 15, 2014 76.42 76.82 75.57 75.82 1,876,873 -0.28(-0.37%)
Dec 12, 2014 76.56 77.19 76.08 76.10 1,219,809 -0.81(-1.05%)
Dec 11, 2014 77.42 78.06 76.56 76.91 1,812,351 -0.92(-1.18%)
Dec 10, 2014 76.93 78.05 76.51 77.83 1,490,579 +0.79(+1.02%)
Dec 09, 2014 76.04 77.29 75.85 77.04 672,624 +0.76(+0.99%)
Dec 08, 2014 76.27 76.97 75.90 76.28 948,510 +0.27(+0.35%)
Dec 05, 2014 75.71 76.24 75.32 76.02 998,896 +0.11(+0.15%)
Dec 04, 2014 75.67 76.04 75.25 75.91 723,903 +0.16(+0.21%)
Dec 03, 2014 75.92 76.12 75.30 75.74 1,029,688 -0.24(-0.31%)
Dec 02, 2014 74.74 75.99 74.61 75.98 1,473,998 +1.10(+1.47%)
Dec 01, 2014 74.88 75.91 74.57 74.88 1,356,298 -0.08(-0.10%)
Nov 28, 2014 74.94 75.86 74.75 74.96 407,244 +0.02(+0.03%)
Nov 26, 2014 74.20 74.94 74.94 74.94 1,001,828 +0.71(+0.96%)
Nov 25, 2014 74.22 74.55 73.71 74.23 1,646,731 +0.24(+0.32%)
Nov 24, 2014 73.92 74.44 73.74 73.99 1,506,853 +0.30(+0.41%)
Nov 21, 2014 73.13 73.72 72.78 73.69 4,126,576 +1.18(+1.63%)
Nov 20, 2014 72.28 72.89 71.86 72.50 2,886,297 -0.09(-0.12%)
Nov 19, 2014 69.81 75.29 68.75 72.59 5,954,507 +6.35(+9.59%)
Nov 18, 2014 65.30 66.27 64.91 66.24 1,266,469 +1.26(+1.94%)
Nov 17, 2014 64.44 65.11 64.07 64.98 643,380 +0.45(+0.71%)
Nov 14, 2014 64.70 64.94 64.33 64.52 902,356 -0.27(-0.41%)
Nov 13, 2014 65.22 65.65 64.73 64.79 949,668 -0.24(-0.36%)
Nov 12, 2014 65.76 65.97 64.91 65.02 791,231 -0.73(-1.11%)
Nov 11, 2014 65.99 66.05 65.29 65.75 503,845 -0.17(-0.26%)
Nov 10, 2014 64.78 65.94 64.62 65.92 891,854 +1.01(+1.56%)
Nov 07, 2014 65.42 65.52 64.82 64.91 2,171,786 -0.94(-1.43%)
Nov 06, 2014 67.20 67.36 65.74 65.85 1,048,777 -1.20(-1.80%)
Nov 05, 2014 67.88 67.88 66.66 67.05 946,136 -0.56(-0.83%)
Nov 04, 2014 67.53 67.72 66.82 67.61 780,722 +0.05(+0.07%)
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.