Macerich Co (NY: MAC )

9.285 -0.155 (-1.64%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 62.26 62.26 62.26 0 -0.31(-0.50%)
Dec 28, 2017 62.58 62.64 62.06 62.57 753,853 +0.12(+0.20%)
Dec 27, 2017 62.45 62.77 61.91 62.45 2,038,615 +0.14(+0.23%)
Dec 26, 2017 62.08 62.75 61.99 62.30 757,677 +0.50(+0.81%)
Dec 22, 2017 60.96 62.13 60.64 61.80 1,477,885 +0.75(+1.23%)
Dec 21, 2017 61.21 61.49 60.83 61.05 774,103 -0.23(-0.37%)
Dec 20, 2017 62.55 62.88 61.24 61.28 1,784,785 -1.15(-1.84%)
Dec 19, 2017 63.03 63.24 62.18 62.43 1,215,643 +0.17(+0.27%)
Dec 18, 2017 62.21 62.59 61.77 62.26 2,080,192 +0.19(+0.31%)
Dec 15, 2017 63.24 63.35 61.99 62.07 2,357,381 -1.03(-1.64%)
Dec 14, 2017 63.46 64.01 62.82 63.10 1,992,256 -0.19(-0.30%)
Dec 13, 2017 63.22 63.62 62.53 63.29 1,862,349 +0.28(+0.45%)
Dec 12, 2017 63.00 63.29 61.14 63.00 4,249,114 +3.01(+5.02%)
Dec 11, 2017 61.53 62.19 59.79 59.99 2,513,800 -2.33(-3.74%)
Dec 08, 2017 61.33 62.35 60.75 62.32 1,296,429 +1.21(+1.99%)
Dec 07, 2017 61.20 61.96 60.82 61.11 1,077,141 -0.35(-0.57%)
Dec 06, 2017 61.85 62.19 60.98 61.46 2,568,915 -0.38(-0.61%)
Dec 05, 2017 62.10 62.17 61.09 61.84 1,490,542 +0.04(+0.06%)
Dec 04, 2017 60.93 62.34 60.87 61.80 1,435,875 +0.93(+1.53%)
Dec 01, 2017 61.57 61.73 60.69 60.87 1,722,479 -0.50(-0.82%)
Nov 30, 2017 60.93 61.57 60.74 61.37 1,632,401 +0.49(+0.81%)
Nov 29, 2017 60.40 61.18 60.00 60.88 1,701,240 +0.34(+0.56%)
Nov 28, 2017 60.45 60.73 59.47 60.54 2,780,887 +0.06(+0.09%)
Nov 27, 2017 60.94 60.97 59.00 60.48 1,903,207 -0.43(-0.70%)
Nov 24, 2017 60.97 61.30 60.47 60.91 424,632 -0.01(-0.02%)
Nov 22, 2017 60.02 61.77 59.87 60.92 3,142,675 +0.70(+1.16%)
Nov 21, 2017 60.09 60.45 59.85 60.22 1,260,395 +0.10(+0.17%)
Nov 20, 2017 60.88 61.15 59.66 60.11 1,403,717 -0.75(-1.23%)
Nov 17, 2017 61.35 61.88 60.34 60.86 2,516,389 -0.43(-0.70%)
Nov 16, 2017 61.06 61.53 60.68 61.29 1,555,916 +0.06(+0.09%)
Nov 15, 2017 61.25 61.65 60.39 61.23 1,462,341 -0.15(-0.25%)
Nov 14, 2017 60.76 61.96 60.36 61.38 3,060,379 +0.65(+1.08%)
Nov 13, 2017 61.44 62.11 59.97 60.73 4,242,658 -0.28(-0.47%)
Nov 10, 2017 58.98 61.26 58.92 61.01 5,780,652 +1.86(+3.14%)
Nov 09, 2017 54.56 62.53 54.56 59.16 13,030,963 +3.38(+6.07%)
Nov 08, 2017 55.70 57.08 55.16 55.77 3,667,087 +0.08(+0.14%)
Nov 07, 2017 51.37 56.17 51.37 55.70 6,153,629 +4.33(+8.43%)
Nov 06, 2017 51.58 52.72 51.30 51.36 2,233,485 -0.19(-0.37%)
Nov 03, 2017 51.34 51.83 49.72 51.55 3,083,677 -1.19(-2.26%)
Nov 02, 2017 52.09 52.90 51.96 52.75 1,420,766 +0.64(+1.24%)
Nov 01, 2017 51.74 52.39 51.68 52.10 2,527,624 +0.35(+0.68%)
Oct 31, 2017 53.00 54.27 50.84 51.75 3,681,105 -1.04(-1.97%)
Oct 30, 2017 53.27 53.73 52.74 52.80 2,620,112 -0.82(-1.52%)
Oct 27, 2017 53.65 53.94 51.23 53.61 3,072,281 -0.46(-0.86%)
Oct 26, 2017 53.51 54.14 52.37 54.08 2,012,011 +0.90(+1.69%)
Oct 25, 2017 53.73 53.95 52.46 53.18 1,034,487 -0.57(-1.06%)
Oct 24, 2017 54.53 54.64 53.47 53.74 987,190 -0.83(-1.53%)
Oct 23, 2017 53.83 54.68 53.57 54.58 1,249,594 +0.78(+1.44%)
Oct 20, 2017 54.27 54.40 53.63 53.80 2,271,586 -0.34(-0.63%)
Oct 19, 2017 54.31 54.62 53.76 54.14 1,251,767 +0.04(+0.07%)
Oct 18, 2017 54.82 55.36 53.99 54.10 1,365,703 -0.79(-1.43%)
Oct 17, 2017 54.52 55.03 54.39 54.89 956,569 +0.32(+0.59%)
Oct 16, 2017 54.83 55.01 54.08 54.57 1,211,113 -0.56(-1.01%)
Oct 13, 2017 54.78 55.66 54.19 55.13 1,323,357 +0.58(+1.06%)
Oct 12, 2017 54.68 54.90 53.97 54.55 1,475,110 -0.27(-0.48%)
Oct 11, 2017 54.66 55.28 54.56 54.82 1,016,100 +0.14(+0.26%)
Oct 10, 2017 54.22 55.12 54.12 54.67 1,409,733 +0.71(+1.32%)
Oct 09, 2017 53.50 54.32 53.46 53.96 1,375,945 +0.46(+0.87%)
Oct 06, 2017 53.64 53.99 53.10 53.50 1,095,727 -0.64(-1.19%)
Oct 05, 2017 53.73 54.88 53.73 54.14 1,281,579 +0.61(+1.13%)
Oct 04, 2017 52.41 53.86 52.11 53.54 1,678,999 +1.16(+2.21%)
Oct 03, 2017 52.27 52.62 51.82 52.38 915,132 +0.15(+0.29%)
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.