Macerich Co (NY: MAC )

19.81 USD +0.13 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.73 21.73 21.09 21.15 3,095,897 -0.63(-2.87%)
Jan 30, 2020 22.32 22.39 21.55 21.77 2,379,383 -0.71(-3.16%)
Jan 29, 2020 22.62 22.83 22.48 22.48 1,108,021 -0.05(-0.21%)
Jan 28, 2020 22.83 22.88 22.53 22.53 1,319,475 -0.22(-0.96%)
Jan 27, 2020 23.46 23.55 22.49 22.75 3,322,951 -0.95(-4.00%)
Jan 24, 2020 24.31 24.33 23.66 23.70 2,077,084 -0.65(-2.69%)
Jan 23, 2020 24.23 24.36 23.91 24.35 1,097,936 +0.07(+0.27%)
Jan 22, 2020 24.89 25.03 24.16 24.28 1,590,087 -0.51(-2.06%)
Jan 21, 2020 24.41 24.85 24.27 24.80 1,870,482 +0.38(+1.55%)
Jan 17, 2020 24.61 24.70 24.30 24.42 1,886,973 -0.17(-0.69%)
Jan 16, 2020 24.27 24.87 24.27 24.59 1,624,751 +0.30(+1.25%)
Jan 15, 2020 24.17 24.38 23.88 24.28 1,919,290 -0.22(-0.89%)
Jan 14, 2020 23.93 24.55 23.85 24.50 1,331,741 +0.57(+2.38%)
Jan 13, 2020 23.80 24.13 23.64 23.93 1,704,698 +0.23(+0.96%)
Jan 10, 2020 23.94 23.98 23.65 23.71 2,610,703 -0.22(-0.91%)
Jan 09, 2020 24.64 24.65 23.86 23.92 2,816,391 -0.72(-2.92%)
Jan 08, 2020 24.45 24.82 24.27 24.64 2,009,396 +0.14(+0.58%)
Jan 07, 2020 24.39 24.58 24.01 24.50 2,013,877 -0.10(-0.42%)
Jan 06, 2020 24.44 24.85 24.33 24.61 1,737,122 +0.10(+0.43%)
Jan 03, 2020 24.42 24.61 23.96 24.50 2,429,981 -0.08(-0.31%)
Jan 02, 2020 25.55 25.57 24.41 24.58 3,206,092 -0.94(-3.68%)
Dec 31, 2019 24.83 25.58 24.76 25.52 2,356,237 +0.62(+2.47%)
Dec 30, 2019 25.12 25.36 24.85 24.90 1,820,887 -0.22(-0.87%)
Dec 27, 2019 25.02 25.30 25.01 25.12 1,629,869 +0.19(+0.76%)
Dec 26, 2019 25.08 25.44 24.87 24.93 1,479,368 -0.07(-0.27%)
Dec 24, 2019 24.74 25.34 24.74 25.00 1,587,880 +0.32(+1.31%)
Dec 23, 2019 25.23 25.34 24.62 24.67 3,039,524 -0.42(-1.66%)
Dec 20, 2019 25.93 26.21 25.04 25.09 26,181,935 -0.76(-2.93%)
Dec 19, 2019 25.21 25.86 25.14 25.85 3,403,196 +0.64(+2.56%)
Dec 18, 2019 24.81 25.45 24.77 25.20 3,138,615 +0.61(+2.47%)
Dec 17, 2019 24.55 24.81 24.32 24.60 3,183,847 -0.24(-0.95%)
Dec 16, 2019 24.87 25.19 24.56 24.83 4,152,391 +0.14(+0.58%)
Dec 13, 2019 25.22 25.44 24.47 24.69 2,853,247 -0.43(-1.70%)
Dec 12, 2019 25.25 25.64 24.94 25.12 2,098,956 -0.12(-0.49%)
Dec 11, 2019 25.80 25.86 25.16 25.24 1,381,019 -0.56(-2.17%)
Dec 10, 2019 26.09 26.10 25.55 25.80 1,446,770 -0.27(-1.05%)
Dec 09, 2019 25.80 26.09 25.42 26.08 1,465,853 +0.32(+1.25%)
Dec 06, 2019 25.45 25.93 25.43 25.75 1,175,692 +0.41(+1.61%)
Dec 05, 2019 25.54 25.72 25.20 25.35 1,547,414 -0.18(-0.71%)
Dec 04, 2019 25.10 25.71 25.05 25.53 1,679,468 +0.40(+1.58%)
Dec 03, 2019 25.01 25.38 24.58 25.13 2,528,996 +0.00(+0.00%)
Dec 02, 2019 25.53 25.89 25.12 25.13 2,025,611 -0.40(-1.56%)
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%)
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.