Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.43 59.87 58.75 59.18 1,635,789 -0.27(-0.45%)
Apr 27, 2017 60.04 59.06 59.44 1,168,795 +0.57(+0.97%)
Apr 26, 2017 60.46 60.46 58.77 58.87 1,185,006 -1.60(-2.65%)
Apr 25, 2017 60.56 60.80 60.06 60.47 1,214,353 +0.02(+0.03%)
Apr 24, 2017 62.09 62.15 59.86 60.45 1,252,198 -1.20(-1.95%)
Apr 21, 2017 62.71 62.80 61.42 61.66 1,144,753 -1.01(-1.62%)
Apr 20, 2017 62.83 63.01 62.17 62.67 884,217 -0.07(-0.11%)
Apr 19, 2017 63.06 63.68 62.57 62.74 824,532 -0.25(-0.39%)
Apr 18, 2017 62.37 63.04 62.32 62.99 1,009,556 +0.50(+0.80%)
Apr 17, 2017 62.15 62.64 61.96 62.48 1,505,662 +0.42(+0.67%)
Apr 13, 2017 61.83 62.26 61.72 62.07 787,516 +0.12(+0.20%)
Apr 12, 2017 61.92 62.54 61.69 61.94 916,903 -0.08(-0.12%)
Apr 11, 2017 61.48 62.06 61.32 62.02 894,854 +0.59(+0.96%)
Apr 10, 2017 60.69 61.62 60.61 61.43 1,059,116 +0.70(+1.15%)
Apr 07, 2017 60.84 61.18 60.65 60.73 843,023 -0.09(-0.14%)
Apr 06, 2017 60.74 61.26 60.46 60.82 1,172,716 -0.04(-0.06%)
Apr 05, 2017 61.05 61.43 60.82 60.85 1,567,369 -0.10(-0.17%)
Apr 04, 2017 61.39 62.26 60.77 60.96 1,557,443 -0.52(-0.85%)
Apr 03, 2017 61.06 61.61 60.93 61.48 1,782,286 +0.44(+0.71%)
Mar 31, 2017 60.81 61.51 60.81 61.04 1,266,689 +0.15(+0.25%)
Mar 30, 2017 60.63 61.05 60.24 60.89 1,111,067 +0.23(+0.38%)
Mar 29, 2017 60.52 60.83 60.08 60.66 1,437,795 +0.09(+0.14%)
Mar 28, 2017 59.81 60.64 59.49 60.58 1,026,044 +0.78(+1.30%)
Mar 27, 2017 59.93 60.97 59.18 59.80 2,207,403 -0.74(-1.22%)
Mar 24, 2017 60.18 60.76 59.87 60.54 1,016,748 +0.37(+0.61%)
Mar 23, 2017 59.43 60.69 59.23 60.17 911,653 +0.61(+1.02%)
Mar 22, 2017 60.70 60.70 58.90 59.56 2,638,806 -1.37(-2.26%)
Mar 21, 2017 60.83 61.22 60.64 60.94 1,752,064 +0.13(+0.22%)
Mar 20, 2017 60.82 61.04 60.38 60.81 1,131,208 +0.00(+0.00%)
Mar 17, 2017 61.09 61.19 60.01 60.81 2,339,848 -0.45(-0.73%)
Mar 16, 2017 61.52 61.75 61.14 61.25 798,298 -0.26(-0.42%)
Mar 15, 2017 59.84 61.83 59.84 61.51 1,277,389 +1.73(+2.89%)
Mar 14, 2017 59.61 60.01 59.44 59.78 924,269 -0.25(-0.41%)
Mar 13, 2017 60.38 60.70 59.85 60.03 1,266,535 -0.16(-0.27%)
Mar 10, 2017 59.87 60.66 59.22 60.19 3,030,898 +0.32(+0.54%)
Mar 09, 2017 60.45 60.66 59.56 59.87 2,695,126 -0.62(-1.02%)
Mar 08, 2017 61.48 61.72 60.27 60.48 1,642,063 -1.38(-2.24%)
Mar 07, 2017 62.33 62.54 61.18 61.87 1,544,842 -0.50(-0.81%)
Mar 06, 2017 62.73 63.00 62.13 62.37 1,048,622 -0.73(-1.16%)
Mar 03, 2017 63.37 63.51 62.18 63.10 1,554,094 -0.31(-0.49%)
Mar 02, 2017 63.89 64.27 63.14 63.41 1,388,545 -0.76(-1.18%)
Mar 01, 2017 64.26 64.26 63.13 64.17 1,819,679 +0.30(+0.47%)
Feb 28, 2017 64.30 64.30 63.58 63.87 763,297 -0.52(-0.81%)
Feb 27, 2017 63.98 64.65 63.79 64.39 474,910 +0.68(+1.07%)
Feb 24, 2017 63.59 63.92 62.81 63.71 806,526 -0.10(-0.16%)
Feb 23, 2017 64.17 64.26 63.60 63.81 713,032 +0.02(+0.03%)
Feb 22, 2017 64.27 64.43 63.23 63.79 620,402 -0.48(-0.75%)
Feb 21, 2017 62.98 64.38 62.98 64.27 631,485 +1.33(+2.11%)
Feb 17, 2017 62.95 62.95 62.95 0 -0.41(-0.64%)
Feb 16, 2017 63.15 63.76 63.10 63.36 1,009,691 -0.33(-0.52%)
Feb 15, 2017 63.28 63.80 62.36 63.69 1,562,871 +0.02(+0.03%)
Feb 14, 2017 64.09 64.09 63.26 63.67 838,687 -0.50(-0.78%)
Feb 13, 2017 65.08 65.36 63.56 64.17 949,875 -0.64(-0.98%)
Feb 10, 2017 64.75 65.15 64.61 64.81 722,313 -0.05(-0.07%)
Feb 09, 2017 63.68 64.94 63.68 64.85 843,672 +1.17(+1.83%)
Feb 08, 2017 63.87 64.63 63.62 63.69 1,133,924 -0.18(-0.28%)
Feb 07, 2017 63.41 64.05 63.14 63.87 3,170,215 -1.55(-2.38%)
Feb 06, 2017 65.72 65.96 65.07 65.42 909,002 -0.30(-0.46%)
Feb 03, 2017 65.76 66.01 65.28 65.73 575,054 +0.55(+0.84%)
Feb 02, 2017 64.75 65.22 64.49 65.18 1,119,668 +0.43(+0.66%)
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.