Macerich Co (NY: MAC )

18.21 USD -0.28 (-1.51%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 71.62 71.81 70.63 70.71 2,162,206 -0.38(-0.53%)
Jun 29, 2015 72.37 73.09 71.02 71.09 1,463,089 -2.06(-2.81%)
Jun 26, 2015 72.38 73.24 71.98 73.15 1,283,635 +1.07(+1.49%)
Jun 25, 2015 73.06 73.25 71.39 72.08 1,989,132 -1.00(-1.36%)
Jun 24, 2015 72.63 73.44 72.27 73.07 3,040,286 +0.49(+0.68%)
Jun 23, 2015 72.37 73.18 72.06 72.58 1,650,390 +0.21(+0.29%)
Jun 22, 2015 73.32 73.92 72.30 72.37 1,965,636 -0.49(-0.68%)
Jun 19, 2015 72.57 74.30 72.37 72.86 12,297,678 -5.29(-6.77%)
Jun 18, 2015 78.45 79.13 77.96 78.15 1,187,975 -0.15(-0.19%)
Jun 17, 2015 77.32 78.38 76.79 78.30 1,590,832 +0.94(+1.21%)
Jun 16, 2015 76.81 77.48 76.60 77.36 978,074 +0.49(+0.64%)
Jun 15, 2015 76.71 77.47 76.64 76.87 1,412,775 -0.01(-0.01%)
Jun 12, 2015 76.35 77.10 76.17 76.88 702,019 +0.44(+0.57%)
Jun 11, 2015 76.26 76.77 75.91 76.45 1,467,376 +0.59(+0.77%)
Jun 10, 2015 75.49 76.45 75.36 75.86 730,045 +0.32(+0.43%)
Jun 09, 2015 75.96 76.12 75.54 75.54 815,908 -0.29(-0.39%)
Jun 08, 2015 76.65 76.77 75.82 75.83 956,594 -0.72(-0.94%)
Jun 05, 2015 75.98 76.98 75.50 76.55 953,536 -0.07(-0.09%)
Jun 04, 2015 77.18 77.94 76.52 76.62 1,065,375 -0.88(-1.14%)
Jun 03, 2015 78.28 78.28 77.47 77.50 864,781 -0.79(-1.00%)
Jun 02, 2015 79.33 79.33 78.07 78.28 656,972 -0.82(-1.03%)
Jun 01, 2015 77.85 79.53 77.68 79.10 1,286,066 +1.27(+1.63%)
May 29, 2015 77.82 79.08 77.67 77.83 3,732,215 +0.19(+0.24%)
May 28, 2015 78.11 78.31 77.31 77.64 601,609 -0.40(-0.51%)
May 27, 2015 77.41 78.27 77.23 78.04 539,697 +0.64(+0.83%)
May 26, 2015 77.57 77.86 76.80 77.39 779,405 -0.86(-1.10%)
May 22, 2015 78.32 78.26 78.26 78.26 643,022 -0.31(-0.40%)
May 21, 2015 78.06 79.85 77.70 78.57 2,026,334 +0.71(+0.91%)
May 20, 2015 78.92 79.27 77.86 77.86 885,455 -0.88(-1.12%)
May 19, 2015 78.93 79.40 78.33 78.74 1,785,864 -0.41(-0.51%)
May 18, 2015 79.00 79.61 78.64 79.15 1,598,456 -0.09(-0.11%)
May 15, 2015 79.39 79.73 78.25 79.23 1,238,598 +0.09(+0.11%)
May 14, 2015 78.10 79.17 78.03 79.15 1,906,809 +1.28(+1.64%)
May 13, 2015 78.09 78.57 77.48 77.87 2,279,996 +0.33(+0.43%)
May 12, 2015 77.13 77.59 76.63 77.54 1,464,787 -0.01(-0.01%)
May 11, 2015 77.67 79.01 77.42 77.55 1,642,880 -0.25(-0.32%)
May 08, 2015 79.53 79.95 77.49 77.79 2,188,835 -0.64(-0.82%)
May 07, 2015 77.01 78.58 76.99 78.44 2,292,657 +1.72(+2.24%)
May 06, 2015 76.86 77.20 76.02 76.72 2,947,454 -0.45(-0.59%)
May 05, 2015 77.83 78.32 76.79 77.18 2,614,183 -0.99(-1.26%)
May 04, 2015 78.30 81.81 77.74 78.16 4,498,591 -0.04(-0.05%)
May 01, 2015 77.82 78.64 77.55 78.20 1,825,409 +0.70(+0.91%)
Apr 30, 2015 76.97 77.73 76.27 77.50 1,954,751 +0.04(+0.05%)
Apr 29, 2015 77.99 79.05 76.86 77.46 1,384,442 -1.27(-1.61%)
Apr 28, 2015 78.56 78.91 77.57 78.73 1,055,605 -0.21(-0.26%)
Apr 27, 2015 78.88 79.49 78.44 78.94 847,524 +0.05(+0.06%)
Apr 24, 2015 78.37 78.91 77.88 78.89 806,698 +0.84(+1.08%)
Apr 23, 2015 78.70 79.14 78.01 78.05 961,583 -0.86(-1.09%)
Apr 22, 2015 78.17 79.44 78.17 78.91 1,042,690 +0.62(+0.79%)
Apr 21, 2015 78.53 79.04 78.18 78.29 1,025,376 -0.03(-0.04%)
Apr 20, 2015 78.27 79.35 78.19 78.32 1,421,131 +0.10(+0.13%)
Apr 17, 2015 78.40 78.76 77.42 78.22 1,764,948 -0.45(-0.57%)
Apr 16, 2015 77.89 79.18 77.42 78.66 1,635,018 +0.65(+0.84%)
Apr 15, 2015 77.04 80.90 76.07 78.01 3,163,207 +1.12(+1.45%)
Apr 14, 2015 77.63 78.28 76.86 76.89 1,710,115 -0.75(-0.96%)
Apr 13, 2015 76.90 78.76 76.73 77.64 2,471,612 +0.53(+0.69%)
Apr 10, 2015 76.33 78.47 76.20 77.11 3,754,469 +1.00(+1.31%)
Apr 09, 2015 74.64 76.47 74.54 76.11 2,972,607 +1.28(+1.71%)
Apr 08, 2015 73.61 74.91 73.41 74.83 2,207,110 +1.47(+2.00%)
Apr 07, 2015 75.41 75.63 73.24 73.36 1,845,221 -2.13(-2.82%)
Apr 06, 2015 76.14 76.44 75.08 75.50 1,845,123 -0.96(-1.25%)
Apr 02, 2015 75.36 76.45 76.45 76.45 5,227,841 +1.83(+2.45%)
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.