Macerich Co (NY: MAC )

9.345 -0.095 (-1.01%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 63.36 63.57 62.61 63.27 776,150 -0.05(-0.07%)
Jun 27, 2014 62.45 63.39 62.45 63.32 599,491 +0.75(+1.20%)
Jun 26, 2014 63.03 63.14 62.33 62.57 361,751 -0.41(-0.65%)
Jun 25, 2014 63.02 63.38 62.91 62.98 453,548 -0.15(-0.24%)
Jun 24, 2014 63.08 63.44 63.02 63.13 455,629 -0.09(-0.13%)
Jun 23, 2014 63.53 64.05 63.17 63.21 409,741 -0.46(-0.73%)
Jun 20, 2014 63.12 63.72 62.80 63.68 1,016,593 +0.36(+0.57%)
Jun 19, 2014 62.79 63.34 62.62 63.32 599,797 +0.42(+0.66%)
Jun 18, 2014 62.09 63.10 61.92 62.90 688,720 +0.82(+1.31%)
Jun 17, 2014 61.73 62.16 61.42 62.09 433,725 +0.17(+0.28%)
Jun 16, 2014 61.90 62.30 61.58 61.91 551,337 -0.04(-0.06%)
Jun 13, 2014 61.84 61.96 61.01 61.95 387,787 +0.26(+0.41%)
Jun 12, 2014 61.96 62.04 61.24 61.70 919,554 -0.32(-0.52%)
Jun 11, 2014 62.41 62.59 61.59 62.02 591,822 -0.47(-0.76%)
Jun 10, 2014 62.82 63.17 62.28 62.49 488,546 -1.53(-2.38%)
Jun 06, 2014 64.43 64.72 63.78 64.02 513,052 -0.35(-0.54%)
Jun 05, 2014 63.15 64.45 62.88 64.37 533,164 +1.29(+2.04%)
Jun 04, 2014 62.85 63.25 62.79 63.08 498,396 +0.09(+0.14%)
Jun 03, 2014 62.82 63.11 62.64 63.00 361,337 +0.05(+0.08%)
Jun 02, 2014 62.62 63.16 62.50 62.95 523,607 +0.35(+0.56%)
May 30, 2014 62.27 62.76 62.04 62.60 721,920 +0.30(+0.49%)
May 29, 2014 62.15 62.37 61.86 62.29 602,086 +0.14(+0.23%)
May 28, 2014 62.26 62.32 61.64 62.15 551,160 -0.22(-0.35%)
May 27, 2014 62.29 62.52 62.02 62.37 329,939 +0.23(+0.37%)
May 23, 2014 61.74 62.14 62.14 62.14 369,883 +0.09(+0.15%)
May 22, 2014 61.90 62.22 61.67 62.05 233,483 +0.20(+0.32%)
May 21, 2014 62.08 62.44 61.68 61.85 431,017 -0.10(-0.17%)
May 20, 2014 62.39 62.58 61.58 61.95 472,075 -0.34(-0.55%)
May 19, 2014 62.59 62.59 61.91 62.29 477,841 -0.33(-0.53%)
May 16, 2014 61.71 62.66 61.31 62.63 750,489 +0.78(+1.26%)
May 15, 2014 62.05 62.05 61.23 61.85 529,473 -0.23(-0.37%)
May 14, 2014 61.86 62.27 61.49 62.08 444,300 +0.23(+0.37%)
May 13, 2014 62.47 62.96 61.79 61.85 513,326 -0.57(-0.91%)
May 12, 2014 62.59 62.76 62.22 62.42 571,595 -0.03(-0.05%)
May 09, 2014 62.38 62.61 61.61 62.45 638,404 +0.11(+0.18%)
May 08, 2014 62.00 62.50 61.86 62.33 798,356 +0.31(+0.50%)
May 07, 2014 61.16 62.04 61.10 62.02 799,832 +0.44(+0.71%)
May 06, 2014 61.50 61.75 61.26 61.58 519,616 -0.04(-0.06%)
May 05, 2014 61.46 61.73 61.21 61.62 386,519 -0.09(-0.15%)
May 02, 2014 61.48 62.19 60.99 61.72 592,111 +0.06(+0.09%)
May 01, 2014 61.38 61.72 60.51 61.66 633,380 +0.13(+0.22%)
Apr 30, 2014 60.54 61.56 60.52 61.53 677,763 +0.51(+0.84%)
Apr 29, 2014 61.43 61.73 60.74 61.01 554,643 -0.27(-0.43%)
Apr 28, 2014 60.98 61.37 60.67 61.28 718,385 +0.69(+1.14%)
Apr 25, 2014 60.78 61.09 60.40 60.59 540,865 -0.32(-0.53%)
Apr 24, 2014 60.79 61.06 60.61 60.91 510,374 +0.25(+0.41%)
Apr 23, 2014 61.43 61.43 60.40 60.66 1,185,787 -0.70(-1.14%)
Apr 22, 2014 61.73 61.90 60.96 61.36 1,359,887 -0.48(-0.78%)
Apr 21, 2014 62.01 62.19 61.24 61.85 1,578,645 -0.31(-0.50%)
Apr 17, 2014 62.41 62.16 62.16 62.16 2,013,784 -0.47(-0.76%)
Apr 16, 2014 61.61 62.90 61.51 62.64 1,423,406 +1.02(+1.66%)
Apr 15, 2014 60.25 61.63 60.22 61.61 1,791,841 +1.29(+2.14%)
Apr 14, 2014 60.06 60.36 59.80 60.32 703,858 +0.52(+0.87%)
Apr 11, 2014 59.56 60.06 59.56 59.80 1,130,783 +0.08(+0.13%)
Apr 10, 2014 60.27 60.34 59.46 59.73 974,994 -0.46(-0.76%)
Apr 09, 2014 60.27 60.47 59.91 60.18 710,356 +0.06(+0.09%)
Apr 08, 2014 59.87 60.17 59.39 60.12 692,715 +0.16(+0.27%)
Apr 07, 2014 59.46 60.27 59.46 59.96 767,905 +0.56(+0.94%)
Apr 04, 2014 59.54 59.79 59.16 59.40 500,227 +0.33(+0.56%)
Apr 03, 2014 59.27 59.38 58.89 59.07 607,204 -0.15(-0.26%)
Apr 02, 2014 59.20 59.51 59.00 59.22 565,679 +0.03(+0.05%)
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.