Macerich Co (NY: MAC )

17.89 USD -0.45 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 72.87 73.95 71.43 73.91 1,111,333 +1.84(+2.55%)
Jan 28, 2016 72.69 73.12 71.67 72.07 1,336,170 -0.34(-0.47%)
Jan 27, 2016 74.05 74.45 71.83 72.41 1,213,392 -1.87(-2.51%)
Jan 26, 2016 73.79 74.64 73.72 74.27 1,063,217 +0.59(+0.80%)
Jan 25, 2016 74.23 75.08 72.77 73.69 801,826 -0.91(-1.22%)
Jan 22, 2016 72.81 75.02 72.58 74.60 1,083,955 +2.75(+3.83%)
Jan 21, 2016 71.74 73.06 71.16 71.85 1,328,869 +0.52(+0.73%)
Jan 20, 2016 71.97 72.09 69.73 71.33 3,039,511 -1.36(-1.88%)
Jan 19, 2016 73.14 73.92 72.35 72.69 1,266,580 +0.44(+0.60%)
Jan 15, 2016 71.61 72.26 72.26 72.26 2,233,540 -0.78(-1.06%)
Jan 14, 2016 74.25 74.74 72.94 73.03 1,592,305 -1.02(-1.38%)
Jan 13, 2016 74.84 76.03 73.97 74.06 809,476 -0.64(-0.86%)
Jan 12, 2016 75.60 75.76 74.09 74.70 1,187,349 +0.04(+0.05%)
Jan 11, 2016 74.84 75.35 74.48 74.66 906,624 -0.04(-0.05%)
Jan 08, 2016 76.76 77.29 74.63 74.70 1,108,596 -1.84(-2.40%)
Jan 07, 2016 76.27 77.35 75.91 76.54 1,071,069 -0.97(-1.25%)
Jan 06, 2016 77.29 78.18 76.92 77.51 730,276 -0.69(-0.88%)
Jan 05, 2016 75.52 78.56 75.52 78.20 1,061,848 +2.90(+3.85%)
Jan 04, 2016 75.71 76.52 74.54 75.30 701,701 -1.18(-1.55%)
Dec 31, 2015 77.36 76.48 76.48 76.48 980,833 -0.91(-1.18%)
Dec 30, 2015 77.32 78.16 77.15 77.39 754,221 -0.09(-0.11%)
Dec 29, 2015 77.05 77.87 76.88 77.48 562,552 +0.64(+0.84%)
Dec 28, 2015 75.89 76.86 75.65 76.83 609,670 +0.84(+1.11%)
Dec 24, 2015 76.13 75.99 75.99 75.99 302,468 -0.48(-0.63%)
Dec 23, 2015 75.35 76.51 75.13 76.47 589,128 +1.32(+1.75%)
Dec 22, 2015 75.55 75.76 75.06 75.16 1,036,380 -0.08(-0.10%)
Dec 21, 2015 74.07 75.28 73.91 75.23 1,429,953 +1.76(+2.40%)
Dec 18, 2015 75.30 75.96 73.42 73.47 1,948,917 -2.22(-2.93%)
Dec 17, 2015 76.07 76.44 75.60 75.69 1,020,039 -0.55(-0.72%)
Dec 16, 2015 75.14 76.45 75.14 76.24 935,391 +1.41(+1.89%)
Dec 15, 2015 73.35 75.25 73.34 74.82 1,224,081 +2.17(+2.99%)
Dec 14, 2015 73.13 73.27 72.25 72.65 1,565,028 -0.43(-0.58%)
Dec 11, 2015 72.98 74.43 72.80 73.08 1,430,354 -0.69(-0.94%)
Dec 10, 2015 74.30 75.06 73.73 73.77 896,714 -0.39(-0.52%)
Dec 09, 2015 74.01 74.60 73.20 74.16 1,212,529 -0.16(-0.22%)
Dec 08, 2015 74.52 74.84 73.93 74.32 1,188,026 -0.53(-0.71%)
Dec 07, 2015 74.56 75.21 74.08 74.85 1,247,081 -0.02(-0.03%)
Dec 04, 2015 73.12 74.95 72.99 74.87 1,608,927 +2.48(+3.43%)
Dec 03, 2015 72.61 72.89 71.99 72.39 1,607,329 -0.43(-0.59%)
Dec 02, 2015 74.78 74.96 72.74 72.82 1,310,484 -2.19(-2.92%)
Dec 01, 2015 74.58 75.20 73.91 75.00 1,798,377 +0.93(+1.25%)
Nov 30, 2015 75.50 76.00 74.04 74.08 1,783,076 -1.16(-1.54%)
Nov 27, 2015 74.84 75.37 74.59 75.23 292,493 +0.27(+0.37%)
Nov 25, 2015 75.11 74.96 74.96 74.96 753,586 +0.08(+0.10%)
Nov 24, 2015 75.23 75.52 74.10 74.88 1,220,710 -0.78(-1.03%)
Nov 23, 2015 76.07 76.44 75.56 75.66 709,232 -0.30(-0.40%)
Nov 20, 2015 75.97 76.17 75.73 75.96 1,309,793 +0.33(+0.44%)
Nov 19, 2015 75.04 76.09 74.77 75.63 1,044,206 +0.59(+0.78%)
Nov 18, 2015 72.46 75.12 71.95 75.04 1,506,492 +2.83(+3.92%)
Nov 17, 2015 71.73 72.35 71.36 72.21 1,064,549 +0.67(+0.94%)
Nov 16, 2015 70.94 71.55 70.66 71.54 1,387,820 +0.32(+0.45%)
Nov 13, 2015 73.34 73.91 71.09 71.21 1,866,450 -2.09(-2.84%)
Nov 12, 2015 73.36 73.78 72.92 73.30 920,490 -0.28(-0.39%)
Nov 11, 2015 73.85 74.26 73.50 73.58 685,355 -0.32(-0.44%)
Nov 10, 2015 73.64 74.32 73.16 73.91 962,286 +0.27(+0.37%)
Nov 09, 2015 75.26 75.61 73.02 73.63 1,195,912 -6.08(-7.62%)
Nov 06, 2015 80.41 81.41 79.36 79.71 1,171,882 -1.75(-2.15%)
Nov 05, 2015 80.29 81.56 80.24 81.46 1,009,841 +1.00(+1.24%)
Nov 04, 2015 80.72 81.27 80.24 80.46 1,088,955 -0.48(-0.60%)
Nov 03, 2015 81.30 81.55 80.49 80.95 706,739 -0.48(-0.59%)
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.