Macerich Co (NY: MAC )

9.435 -0.005 (-0.05%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.75 31.95 31.00 31.33 3,563,785 -0.40(-1.25%)
Jul 30, 2019 31.29 31.73 30.96 31.73 1,045,629 +0.41(+1.30%)
Jul 29, 2019 31.09 31.43 30.96 31.32 1,270,913 +0.26(+0.82%)
Jul 26, 2019 31.36 31.52 30.79 31.06 972,077 -0.30(-0.97%)
Jul 25, 2019 31.53 31.62 30.99 31.36 1,366,529 -0.24(-0.75%)
Jul 24, 2019 31.28 31.68 31.13 31.60 1,703,617 +0.48(+1.55%)
Jul 23, 2019 30.47 31.45 30.30 31.12 1,926,787 +0.76(+2.50%)
Jul 22, 2019 30.61 30.86 29.89 30.36 2,092,439 -0.22(-0.71%)
Jul 19, 2019 31.21 31.26 30.07 30.58 2,258,122 -0.65(-2.09%)
Jul 18, 2019 31.08 31.28 30.36 31.23 1,695,429 +0.15(+0.49%)
Jul 17, 2019 32.07 32.09 30.92 31.08 1,559,907 -0.82(-2.56%)
Jul 16, 2019 31.75 32.27 31.68 31.90 1,786,313 -0.04(-0.12%)
Jul 15, 2019 31.66 32.07 31.59 31.93 1,540,197 +0.30(+0.96%)
Jul 12, 2019 31.57 31.82 31.26 31.63 1,391,123 +0.06(+0.18%)
Jul 11, 2019 32.23 32.37 31.50 31.57 1,805,302 -0.64(-2.00%)
Jul 10, 2019 32.10 32.35 31.69 32.22 1,482,174 +0.27(+0.86%)
Jul 09, 2019 31.69 32.00 31.47 31.94 1,673,632 +0.09(+0.27%)
Jul 08, 2019 31.75 32.18 31.62 31.86 2,120,255 +0.31(+0.99%)
Jul 05, 2019 31.29 31.72 30.97 31.55 1,133,492 +0.01(+0.03%)
Jul 03, 2019 31.64 32.15 31.35 31.54 1,159,656 +0.05(+0.15%)
Jul 02, 2019 30.91 31.59 30.76 31.49 1,930,479 +0.74(+2.40%)
Jul 01, 2019 31.91 32.17 30.27 30.75 2,945,740 -1.00(-3.14%)
Jun 28, 2019 31.65 32.01 31.31 31.74 2,584,855 +0.05(+0.15%)
Jun 27, 2019 30.81 31.98 30.81 31.70 2,520,427 +1.18(+3.85%)
Jun 26, 2019 30.88 31.01 30.37 30.52 1,655,402 -0.50(-1.62%)
Jun 25, 2019 31.22 31.65 30.94 31.02 1,772,173 -0.20(-0.64%)
Jun 24, 2019 32.11 32.12 30.98 31.22 1,753,589 -0.79(-2.46%)
Jun 21, 2019 32.26 32.32 31.52 32.01 3,196,017 -0.31(-0.97%)
Jun 20, 2019 33.39 33.46 31.98 32.32 2,954,676 -0.82(-2.49%)
Jun 19, 2019 33.32 33.59 32.75 33.15 1,874,298 -0.15(-0.46%)
Jun 18, 2019 33.62 34.07 33.18 33.30 1,441,142 -0.01(-0.03%)
Jun 17, 2019 32.81 33.46 32.81 33.31 1,360,122 +0.58(+1.77%)
Jun 14, 2019 33.35 33.46 32.72 32.73 1,126,529 -0.67(-2.01%)
Jun 13, 2019 33.41 33.87 33.15 33.40 1,860,102 +0.45(+1.38%)
Jun 12, 2019 33.00 33.38 32.60 32.95 1,438,698 +0.02(+0.06%)
Jun 11, 2019 33.54 33.76 32.83 32.93 2,874,374 -0.39(-1.17%)
Jun 10, 2019 33.74 34.01 33.11 33.32 3,282,610 -0.27(-0.79%)
Jun 07, 2019 34.11 34.23 33.44 33.58 3,252,987 -0.45(-1.34%)
Jun 06, 2019 35.32 35.36 34.02 34.04 2,275,951 -1.33(-3.75%)
Jun 05, 2019 35.56 35.85 34.96 35.36 2,465,628 +0.19(+0.54%)
Jun 04, 2019 34.83 35.30 34.47 35.18 1,300,854 +0.38(+1.09%)
Jun 03, 2019 34.43 34.97 34.13 34.80 1,709,842 +0.36(+1.05%)
May 31, 2019 34.66 34.81 33.26 34.44 2,812,841 -0.58(-1.65%)
May 30, 2019 35.47 35.98 34.91 35.01 1,481,197 -0.18(-0.51%)
May 29, 2019 37.36 37.47 34.91 35.19 2,824,498 -2.21(-5.90%)
May 28, 2019 38.53 38.64 37.36 37.40 1,521,156 -0.90(-2.35%)
May 24, 2019 38.40 38.59 37.74 38.30 710,648 +0.13(+0.35%)
May 23, 2019 38.18 38.34 37.54 38.17 1,443,955 -0.30(-0.79%)
May 22, 2019 39.36 39.39 38.45 38.47 1,050,695 -0.90(-2.29%)
May 21, 2019 38.66 39.42 38.52 39.37 953,160 +0.84(+2.19%)
May 20, 2019 39.56 39.64 38.50 38.53 859,936 -1.03(-2.61%)
May 17, 2019 39.54 39.86 39.31 39.56 789,773 -0.21(-0.52%)
May 16, 2019 40.27 40.55 39.73 39.77 633,758 -0.50(-1.25%)
May 15, 2019 39.95 40.56 39.72 40.27 947,816 +0.40(+1.00%)
May 14, 2019 39.70 40.00 39.24 39.88 1,212,164 +0.46(+1.15%)
May 13, 2019 39.04 39.63 38.94 39.42 1,332,398 -0.01(-0.02%)
May 10, 2019 38.44 39.45 38.25 39.43 934,308 +0.96(+2.49%)
May 09, 2019 38.48 38.64 37.68 38.47 980,125 -0.15(-0.39%)
May 08, 2019 38.35 39.19 38.35 38.63 1,063,604 +0.23(+0.59%)
May 07, 2019 39.46 39.46 38.13 38.40 1,206,483 -1.75(-4.37%)
May 06, 2019 39.53 40.31 39.12 40.15 1,096,118 +0.51(+1.29%)
May 03, 2019 39.27 39.76 38.70 39.64 1,031,684 +0.57(+1.46%)
May 02, 2019 38.66 39.74 38.39 39.07 1,992,441 +1.14(+3.00%)
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.