Macerich Co (NY: MAC )

16.30 USD -0.39 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.72 80.94 79.43 80.94 1,340,174 +1.38(+1.74%)
Jun 29, 2016 78.67 80.08 78.55 79.55 915,240 +1.11(+1.41%)
Jun 28, 2016 77.39 78.49 77.27 78.45 1,162,369 +1.63(+2.12%)
Jun 27, 2016 76.37 77.52 76.37 76.82 1,816,043 +0.12(+0.16%)
Jun 24, 2016 75.66 77.75 75.66 76.69 1,436,568 -0.95(-1.22%)
Jun 23, 2016 77.93 78.01 77.44 77.64 774,847 +0.37(+0.48%)
Jun 22, 2016 77.25 77.70 77.02 77.27 1,042,267 +0.00(+0.00%)
Jun 21, 2016 76.56 77.59 76.56 77.27 1,080,180 +0.85(+1.12%)
Jun 20, 2016 76.37 77.02 76.33 76.42 999,576 +0.56(+0.74%)
Jun 17, 2016 75.58 75.88 74.76 75.86 1,530,976 +0.23(+0.30%)
Jun 16, 2016 74.64 75.69 74.58 75.63 1,296,529 +0.55(+0.73%)
Jun 15, 2016 74.77 75.57 74.72 75.08 781,717 +0.30(+0.41%)
Jun 14, 2016 74.54 75.06 74.15 74.78 792,045 +0.24(+0.32%)
Jun 13, 2016 74.64 75.18 74.45 74.54 996,897 -0.03(-0.04%)
Jun 10, 2016 73.46 74.64 72.76 74.57 1,067,479 +0.40(+0.54%)
Jun 09, 2016 74.27 74.86 74.07 74.17 781,065 -0.18(-0.24%)
Jun 08, 2016 73.51 74.54 73.16 74.35 1,070,002 +0.87(+1.19%)
Jun 07, 2016 72.76 73.89 72.76 73.48 773,012 +0.56(+0.77%)
Jun 06, 2016 73.30 73.77 72.67 72.92 1,140,311 -0.27(-0.36%)
Jun 03, 2016 73.42 73.93 72.75 73.18 1,322,086 -0.09(-0.13%)
Jun 02, 2016 72.55 73.28 72.46 73.28 1,246,051 +0.60(+0.82%)
Jun 01, 2016 72.22 72.75 71.87 72.68 1,188,422 +0.34(+0.47%)
May 31, 2016 72.44 72.51 71.91 72.34 4,229,017 +0.12(+0.17%)
May 27, 2016 71.90 72.22 72.22 72.22 1,109,965 +0.44(+0.61%)
May 26, 2016 71.36 72.07 71.12 71.78 685,855 +0.30(+0.42%)
May 25, 2016 71.58 71.79 70.76 71.48 1,167,488 -0.18(-0.25%)
May 24, 2016 71.36 72.01 70.33 71.66 1,192,951 +0.71(+1.00%)
May 23, 2016 71.08 71.44 70.58 70.95 851,934 +0.07(+0.09%)
May 20, 2016 69.59 71.60 69.59 70.88 1,788,324 +1.75(+2.54%)
May 19, 2016 68.57 69.33 68.08 69.13 1,001,950 +0.12(+0.18%)
May 18, 2016 69.62 69.87 68.39 69.00 1,881,568 -0.81(-1.15%)
May 17, 2016 71.71 71.73 69.61 69.81 1,738,500 -2.04(-2.84%)
May 16, 2016 70.82 72.26 70.72 71.85 1,410,577 +0.85(+1.20%)
May 13, 2016 72.67 72.67 70.58 71.00 1,820,468 -1.98(-2.71%)
May 12, 2016 73.59 73.99 71.51 72.98 2,373,729 -0.62(-0.84%)
May 11, 2016 77.06 77.21 73.51 73.59 1,558,999 -3.58(-4.64%)
May 10, 2016 76.83 77.20 76.37 77.18 931,876 +0.67(+0.88%)
May 09, 2016 76.05 76.50 75.80 76.50 539,247 +0.53(+0.70%)
May 06, 2016 75.15 76.06 74.82 75.97 770,636 +1.29(+1.73%)
May 05, 2016 73.94 74.71 73.58 74.68 744,981 +0.76(+1.03%)
May 04, 2016 71.50 74.19 71.46 73.92 1,331,024 +0.97(+1.33%)
May 03, 2016 72.33 73.00 72.09 72.96 832,810 -0.47(-0.65%)
May 02, 2016 72.37 73.64 72.13 73.43 895,245 +1.32(+1.83%)
Apr 29, 2016 72.50 72.73 71.75 72.11 1,232,024 -0.80(-1.09%)
Apr 28, 2016 72.68 73.52 72.67 72.91 512,818 -0.24(-0.32%)
Apr 27, 2016 73.00 73.35 72.48 73.15 468,133 +0.12(+0.17%)
Apr 26, 2016 73.13 73.69 72.67 73.02 533,751 +0.03(+0.04%)
Apr 25, 2016 72.81 73.05 72.66 73.00 652,301 +0.19(+0.26%)
Apr 22, 2016 72.55 73.02 72.35 72.81 785,772 +0.29(+0.41%)
Apr 21, 2016 73.91 74.00 72.48 72.51 1,002,649 -1.42(-1.92%)
Apr 20, 2016 74.58 74.59 73.71 73.93 1,343,429 -0.60(-0.80%)
Apr 19, 2016 74.93 75.22 74.20 74.53 951,573 -0.26(-0.34%)
Apr 18, 2016 74.87 74.93 74.45 74.79 992,895 -0.09(-0.11%)
Apr 15, 2016 74.74 75.00 74.64 74.87 834,899 +0.13(+0.18%)
Apr 14, 2016 74.78 74.89 74.42 74.74 666,109 -0.15(-0.20%)
Apr 13, 2016 75.32 75.32 74.36 74.89 1,385,173 -0.06(-0.08%)
Apr 12, 2016 74.89 75.41 74.75 74.95 820,306 +0.22(+0.29%)
Apr 11, 2016 75.36 75.64 74.73 74.73 1,945,640 -0.48(-0.64%)
Apr 08, 2016 75.28 75.62 74.84 75.21 715,035 +0.36(+0.48%)
Apr 07, 2016 75.13 75.23 74.44 74.85 1,661,122 -0.60(-0.79%)
Apr 06, 2016 74.58 75.60 74.47 75.45 934,558 +0.43(+0.57%)
Apr 05, 2016 75.00 75.20 74.65 75.02 1,057,749 -0.19(-0.25%)
Apr 04, 2016 75.74 75.94 74.32 75.21 1,128,725 -0.43(-0.56%)
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.