Macerich Co (NY: MAC )

11.14 +0.08 (+0.77%)
Streaming Delayed Price Updated: 1:16 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.53 81.69 80.08 80.32 1,016,485 -1.01(-1.25%)
Oct 29, 2015 80.58 81.39 80.44 81.34 813,307 +0.20(+0.25%)
Oct 28, 2015 80.59 81.51 79.86 81.14 1,162,824 +0.43(+0.53%)
Oct 27, 2015 79.82 80.78 79.82 80.71 698,786 +0.67(+0.84%)
Oct 26, 2015 79.84 80.27 79.15 80.04 789,586 +0.31(+0.39%)
Oct 23, 2015 79.94 80.45 79.32 79.73 649,992 +0.07(+0.08%)
Oct 22, 2015 79.31 80.04 79.08 79.66 1,048,872 +0.52(+0.66%)
Oct 21, 2015 79.14 79.69 78.93 79.14 571,834 +0.14(+0.18%)
Oct 20, 2015 79.64 79.73 78.63 79.00 1,204,601 -0.62(-0.77%)
Oct 19, 2015 78.79 79.70 78.36 79.61 1,163,822 +0.75(+0.95%)
Oct 16, 2015 77.91 79.06 77.61 78.86 1,027,369 +1.31(+1.69%)
Oct 15, 2015 76.69 77.78 76.29 77.55 1,379,743 +1.31(+1.72%)
Oct 14, 2015 76.48 77.12 76.00 76.25 1,016,200 -0.03(-0.04%)
Oct 13, 2015 76.20 76.89 76.03 76.27 713,150 -0.23(-0.30%)
Oct 12, 2015 76.03 76.89 75.73 76.50 614,774 +0.54(+0.71%)
Oct 09, 2015 75.83 76.12 75.41 75.96 1,541,523 +0.18(+0.24%)
Oct 08, 2015 75.36 75.86 74.70 75.78 666,897 +0.39(+0.52%)
Oct 07, 2015 74.63 75.42 74.36 75.39 853,470 +0.91(+1.22%)
Oct 06, 2015 74.97 75.59 74.28 74.48 840,093 -0.58(-0.77%)
Oct 05, 2015 73.83 75.19 73.64 75.06 1,264,613 +1.88(+2.56%)
Oct 02, 2015 72.53 73.22 71.10 73.18 2,258,052 +0.18(+0.25%)
Oct 01, 2015 73.41 74.36 72.59 73.00 1,714,030 +0.19(+0.26%)
Sep 30, 2015 73.21 73.41 71.92 72.82 811,740 +0.14(+0.20%)
Sep 29, 2015 71.59 72.77 71.47 72.67 772,317 +1.05(+1.47%)
Sep 28, 2015 72.72 73.10 71.04 71.62 916,990 -1.38(-1.90%)
Sep 25, 2015 73.12 73.85 72.79 73.00 686,707 +0.04(+0.05%)
Sep 24, 2015 73.59 73.91 72.25 72.97 810,230 -0.86(-1.17%)
Sep 23, 2015 73.35 74.49 73.14 73.83 814,813 +0.45(+0.61%)
Sep 22, 2015 73.90 74.21 72.90 73.38 680,156 -1.13(-1.51%)
Sep 21, 2015 73.59 74.73 73.55 74.51 1,177,890 +1.05(+1.43%)
Sep 18, 2015 71.77 73.94 71.63 73.46 3,134,713 +1.02(+1.41%)
Sep 17, 2015 72.33 73.83 71.73 72.44 801,326 +0.15(+0.21%)
Sep 16, 2015 71.47 72.38 71.09 72.28 623,034 +0.98(+1.37%)
Sep 15, 2015 70.77 71.52 70.23 71.31 531,303 +0.67(+0.95%)
Sep 14, 2015 70.56 70.77 70.08 70.64 959,548 +0.30(+0.43%)
Sep 11, 2015 68.66 70.38 68.27 70.33 799,385 +1.49(+2.16%)
Sep 10, 2015 68.39 69.54 68.26 68.84 885,337 +0.09(+0.14%)
Sep 09, 2015 70.87 70.87 68.60 68.75 839,596 -1.43(-2.04%)
Sep 08, 2015 70.39 71.27 69.11 70.18 1,185,918 +0.40(+0.57%)
Sep 04, 2015 70.55 69.78 69.78 69.78 681,635 -1.59(-2.23%)
Sep 03, 2015 72.09 72.10 71.07 71.37 632,310 -0.42(-0.58%)
Sep 02, 2015 71.29 71.79 70.65 71.79 777,774 +1.31(+1.86%)
Sep 01, 2015 71.13 71.67 69.93 70.48 1,355,401 -1.73(-2.39%)
Aug 31, 2015 73.23 73.60 72.15 72.21 1,806,526 -1.29(-1.75%)
Aug 28, 2015 73.34 73.78 72.71 73.50 871,211 +0.02(+0.03%)
Aug 27, 2015 72.32 73.80 71.82 73.48 900,659 +1.98(+2.77%)
Aug 26, 2015 70.42 71.74 69.69 71.50 1,149,000 +2.54(+3.68%)
Aug 25, 2015 72.27 72.56 68.90 68.96 1,487,753 -1.18(-1.68%)
Aug 24, 2015 72.32 72.32 68.82 70.13 1,394,740 -4.36(-5.85%)
Aug 21, 2015 76.19 76.67 74.49 74.49 1,637,882 -1.74(-2.29%)
Aug 20, 2015 76.39 76.74 75.83 76.24 1,015,035 -0.58(-0.75%)
Aug 19, 2015 76.68 77.27 75.96 76.82 1,063,996 +0.04(+0.05%)
Aug 18, 2015 76.05 77.01 75.93 76.78 1,565,047 -0.16(-0.21%)
Aug 17, 2015 76.11 76.97 75.57 76.94 709,583 +0.74(+0.97%)
Aug 14, 2015 75.94 76.20 75.30 76.20 654,302 +0.03(+0.04%)
Aug 13, 2015 75.78 76.60 74.83 76.17 788,605 +0.35(+0.46%)
Aug 12, 2015 75.55 75.88 74.52 75.82 1,324,640 +0.11(+0.15%)
Aug 11, 2015 75.55 76.18 75.24 75.71 619,523 -0.02(-0.02%)
Aug 10, 2015 76.26 76.40 75.42 75.73 557,772 -0.45(-0.58%)
Aug 07, 2015 75.91 76.53 75.25 76.17 823,850 +0.27(+0.36%)
Aug 06, 2015 75.47 76.10 75.01 75.90 1,036,322 +0.25(+0.33%)
Aug 05, 2015 75.58 75.92 74.45 75.65 1,342,462 +0.96(+1.28%)
Aug 04, 2015 74.94 75.73 74.35 74.69 606,308 -0.22(-0.29%)
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.