Macerich Co (NY: MAC )

10.87 -0.35 (-3.08%)
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.40 52.72 51.67 52.10 1,385,562 -0.29(-0.56%)
Sep 28, 2017 52.41 52.89 51.87 52.40 1,082,810 -0.02(-0.04%)
Sep 27, 2017 53.03 53.23 51.94 52.42 1,708,989 -0.84(-1.58%)
Sep 26, 2017 52.09 53.73 51.56 53.26 2,699,535 +1.92(+3.75%)
Sep 25, 2017 50.07 51.55 50.05 51.34 1,443,189 +1.36(+2.73%)
Sep 22, 2017 50.15 50.34 49.72 49.97 604,236 -0.19(-0.38%)
Sep 21, 2017 50.28 50.66 50.13 50.16 1,463,145 -0.05(-0.09%)
Sep 20, 2017 50.43 50.46 50.00 50.21 1,957,278 -0.16(-0.32%)
Sep 19, 2017 51.75 51.75 50.30 50.37 1,291,395 -1.29(-2.50%)
Sep 18, 2017 52.57 52.57 51.49 51.66 1,687,052 -1.07(-2.03%)
Sep 15, 2017 52.82 53.02 51.74 52.73 4,264,685 -0.14(-0.27%)
Sep 14, 2017 51.61 53.02 51.58 52.87 1,972,115 +1.23(+2.39%)
Sep 13, 2017 50.87 51.65 50.66 51.64 1,236,590 +0.82(+1.60%)
Sep 12, 2017 51.54 51.91 50.53 50.82 1,311,997 -0.73(-1.42%)
Sep 11, 2017 51.56 51.90 51.33 51.55 1,383,255 +0.15(+0.30%)
Sep 08, 2017 51.71 51.77 51.05 51.40 1,131,342 -0.32(-0.62%)
Sep 07, 2017 51.61 51.89 50.90 51.73 1,918,207 +0.18(+0.35%)
Sep 06, 2017 50.82 52.07 50.56 51.55 1,014,900 +0.98(+1.93%)
Sep 05, 2017 50.47 51.07 50.20 50.57 1,244,671 +0.06(+0.11%)
Sep 01, 2017 50.22 51.06 49.97 50.51 1,636,687 +0.49(+0.99%)
Aug 31, 2017 50.55 50.79 49.91 50.02 1,272,625 -0.38(-0.75%)
Aug 30, 2017 49.91 50.45 49.40 50.40 961,673 +0.40(+0.80%)
Aug 29, 2017 50.41 50.84 49.73 50.00 840,969 -0.31(-0.62%)
Aug 28, 2017 51.54 51.58 50.19 50.31 1,052,790 -1.12(-2.17%)
Aug 25, 2017 50.83 51.61 50.27 51.43 1,396,630 +0.83(+1.65%)
Aug 24, 2017 51.59 52.49 50.54 50.60 1,153,300 -0.38(-0.74%)
Aug 23, 2017 50.43 51.06 50.15 50.98 2,440,029 +0.71(+1.41%)
Aug 22, 2017 50.58 50.79 50.17 50.27 1,119,787 -0.19(-0.38%)
Aug 21, 2017 50.39 50.64 49.81 50.45 1,918,055 +0.09(+0.17%)
Aug 18, 2017 51.46 51.46 50.00 50.37 2,249,343 -1.27(-2.46%)
Aug 17, 2017 52.06 52.60 51.60 51.64 1,237,192 -0.34(-0.66%)
Aug 16, 2017 52.21 52.66 51.86 51.98 2,565,305 -0.74(-1.40%)
Aug 15, 2017 54.13 54.45 52.30 52.72 2,282,280 -1.73(-3.17%)
Aug 14, 2017 54.10 54.92 53.73 54.45 1,514,888 +0.68(+1.27%)
Aug 11, 2017 54.20 54.84 52.97 53.76 1,775,334 -1.11(-2.02%)
Aug 10, 2017 56.43 56.43 54.86 54.87 1,882,207 -1.71(-3.02%)
Aug 09, 2017 56.78 56.98 55.86 56.58 749,005 +0.09(+0.15%)
Aug 08, 2017 57.32 57.66 55.97 56.49 1,123,777 -0.96(-1.67%)
Aug 07, 2017 56.28 57.50 55.90 57.45 1,841,581 +1.20(+2.14%)
Aug 04, 2017 54.01 56.45 53.92 56.25 1,865,259 +2.29(+4.25%)
Aug 03, 2017 53.40 55.38 53.08 53.95 2,888,083 +1.30(+2.47%)
Aug 02, 2017 54.47 54.53 52.11 52.65 2,584,896 -2.24(-4.08%)
Aug 01, 2017 54.91 55.55 54.11 54.89 1,435,120 +0.49(+0.91%)
Jul 31, 2017 54.96 55.08 54.06 54.40 2,763,174 -0.44(-0.80%)
Jul 28, 2017 57.80 57.80 54.74 54.83 1,627,127 -3.20(-5.52%)
Jul 27, 2017 57.02 58.34 56.57 58.04 1,155,502 +0.83(+1.46%)
Jul 26, 2017 56.24 57.27 55.95 57.20 1,480,155 +1.05(+1.87%)
Jul 25, 2017 55.43 56.20 54.99 56.15 1,273,278 +0.84(+1.53%)
Jul 24, 2017 55.80 55.89 55.12 55.31 849,344 -0.43(-0.77%)
Jul 21, 2017 55.77 56.08 55.04 55.73 838,640 -0.12(-0.22%)
Jul 20, 2017 56.02 55.42 55.86 841,691 +0.30(+0.55%)
Jul 19, 2017 55.47 55.99 55.29 55.55 1,212,316 +0.12(+0.22%)
Jul 18, 2017 55.88 55.97 55.03 55.43 1,233,409 -0.54(-0.97%)
Jul 17, 2017 55.68 56.34 55.35 55.97 1,067,595 +0.42(+0.75%)
Jul 14, 2017 54.96 55.65 54.73 55.55 872,211 +0.97(+1.77%)
Jul 13, 2017 54.09 54.88 54.09 54.59 1,041,005 +0.66(+1.23%)
Jul 12, 2017 53.96 55.10 53.90 53.92 1,230,934 +0.40(+0.74%)
Jul 11, 2017 54.09 54.09 53.28 53.53 1,135,756 -0.56(-1.03%)
Jul 10, 2017 54.49 54.54 53.92 54.09 996,867 -0.26(-0.47%)
Jul 07, 2017 54.09 54.56 53.62 54.34 994,912 +0.37(+0.68%)
Jul 06, 2017 54.68 54.79 53.39 53.97 1,736,033 -0.96(-1.74%)
Jul 05, 2017 56.27 56.27 54.28 54.93 1,602,375 -1.40(-2.49%)
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.