Macerich Co (NY: MAC )

10.81 -0.40 (-3.57%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.81 59.16 58.21 59.08 655,530 +0.61(+1.04%)
Mar 28, 2014 58.00 58.83 57.98 58.47 446,883 +0.55(+0.95%)
Mar 27, 2014 57.33 58.05 57.07 57.92 488,770 +0.45(+0.79%)
Mar 26, 2014 58.44 58.44 57.42 57.47 950,123 -0.35(-0.61%)
Mar 25, 2014 57.23 57.90 56.95 57.82 693,274 +0.84(+1.48%)
Mar 24, 2014 57.55 57.55 56.65 56.98 618,170 -0.43(-0.74%)
Mar 21, 2014 56.81 57.74 56.75 57.40 1,572,122 +0.96(+1.70%)
Mar 20, 2014 56.76 57.11 55.80 56.45 999,871 -0.02(-0.03%)
Mar 19, 2014 57.82 57.93 56.28 56.46 723,845 -1.22(-2.12%)
Mar 18, 2014 57.40 57.75 57.16 57.69 624,223 +0.32(+0.56%)
Mar 17, 2014 57.00 57.45 56.91 57.36 810,688 +0.52(+0.92%)
Mar 14, 2014 56.60 57.01 56.60 56.84 534,204 +0.25(+0.44%)
Mar 13, 2014 57.17 57.18 56.51 56.60 678,322 -0.37(-0.65%)
Mar 12, 2014 56.61 57.04 56.50 56.97 692,460 +0.21(+0.37%)
Mar 11, 2014 56.66 56.94 56.42 56.76 685,946 +0.28(+0.50%)
Mar 10, 2014 57.16 57.16 56.18 56.47 707,286 -0.64(-1.11%)
Mar 07, 2014 57.87 58.07 56.78 57.11 647,171 -0.82(-1.42%)
Mar 06, 2014 58.54 58.74 57.76 57.93 809,525 -0.64(-1.10%)
Mar 05, 2014 58.50 58.71 57.91 58.58 756,918 +0.04(+0.06%)
Mar 04, 2014 57.53 58.59 57.53 58.54 975,448 +1.55(+2.73%)
Mar 03, 2014 56.80 57.18 56.27 56.99 803,021 -0.01(-0.02%)
Feb 28, 2014 56.96 57.33 56.71 57.00 1,350,115 +0.09(+0.17%)
Feb 27, 2014 57.36 57.71 56.68 56.90 608,041 -0.43(-0.74%)
Feb 26, 2014 57.36 57.56 57.18 57.33 708,717 -0.06(-0.10%)
Feb 25, 2014 57.58 57.85 57.31 57.38 1,057,859 -0.21(-0.36%)
Feb 24, 2014 57.73 58.15 57.57 57.59 648,727 +0.09(+0.15%)
Feb 21, 2014 57.00 57.72 56.83 57.51 714,383 +0.52(+0.91%)
Feb 20, 2014 57.47 57.90 56.77 56.99 619,509 -0.45(-0.78%)
Feb 19, 2014 57.24 58.02 57.06 57.43 847,254 -0.63(-1.09%)
Feb 18, 2014 57.75 58.08 57.30 58.07 632,583 +0.34(+0.59%)
Feb 14, 2014 57.19 57.73 57.73 57.73 509,776 +0.39(+0.68%)
Feb 13, 2014 56.71 57.60 56.56 57.34 611,506 +0.33(+0.58%)
Feb 12, 2014 57.08 57.27 56.73 57.00 471,734 -0.05(-0.08%)
Feb 11, 2014 56.48 57.45 56.48 57.05 624,537 +0.35(+0.62%)
Feb 10, 2014 56.03 56.82 55.88 56.70 541,604 +0.56(+1.00%)
Feb 07, 2014 55.67 56.23 55.47 56.14 885,865 +0.75(+1.35%)
Feb 06, 2014 54.67 55.47 54.55 55.39 773,748 +0.90(+1.65%)
Feb 05, 2014 53.63 54.55 53.14 54.49 1,192,059 +0.82(+1.54%)
Feb 04, 2014 53.16 53.83 52.90 53.67 1,347,398 +0.83(+1.58%)
Feb 03, 2014 53.74 53.84 52.62 52.83 1,411,049 -0.82(-1.52%)
Jan 31, 2014 52.55 54.02 52.41 53.65 1,153,854 +0.45(+0.84%)
Jan 30, 2014 53.05 53.38 52.81 53.20 871,126 +0.52(+0.99%)
Jan 29, 2014 52.86 53.32 52.33 52.68 1,004,294 -0.63(-1.17%)
Jan 28, 2014 53.29 53.72 53.20 53.31 840,800 +0.08(+0.14%)
Jan 27, 2014 54.11 54.33 53.19 53.23 913,318 -0.89(-1.65%)
Jan 24, 2014 55.03 55.33 53.93 54.12 1,382,586 -1.18(-2.13%)
Jan 23, 2014 55.57 55.82 55.10 55.30 1,344,521 -0.55(-0.98%)
Jan 22, 2014 55.68 56.03 55.37 55.85 1,129,844 +0.64(+1.15%)
Jan 21, 2014 55.29 55.43 54.76 55.21 923,267 +0.20(+0.36%)
Jan 17, 2014 55.89 55.01 55.01 55.01 732,275 -0.82(-1.46%)
Jan 16, 2014 55.93 56.12 55.36 55.83 884,521 -0.09(-0.17%)
Jan 15, 2014 55.73 56.13 55.73 55.92 987,579 +0.19(+0.34%)
Jan 14, 2014 55.60 55.89 55.55 55.73 663,984 +0.32(+0.58%)
Jan 13, 2014 55.73 55.92 55.28 55.41 989,760 -0.43(-0.76%)
Jan 10, 2014 56.15 56.37 55.49 55.84 1,425,398 +0.09(+0.15%)
Jan 09, 2014 55.97 56.21 55.28 55.75 805,838 -0.19(-0.34%)
Jan 08, 2014 55.89 56.27 55.18 55.94 862,419 +0.03(+0.05%)
Jan 07, 2014 55.73 56.23 55.50 55.91 881,362 +0.24(+0.43%)
Jan 06, 2014 55.83 55.95 55.35 55.68 1,119,360 +0.05(+0.09%)
Jan 03, 2014 55.20 55.92 55.12 55.63 1,085,407 +0.29(+0.53%)
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.