Macerich Co (NY: MAC )

19.08 USD +0.98 (+5.41%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 60.81 61.51 60.81 61.04 1,266,689 +0.15(+0.25%)
Mar 30, 2017 60.63 61.05 60.24 60.89 1,111,067 +0.23(+0.38%)
Mar 29, 2017 60.52 60.83 60.08 60.66 1,437,795 +0.09(+0.14%)
Mar 28, 2017 59.81 60.64 59.49 60.58 1,026,044 +0.78(+1.30%)
Mar 27, 2017 59.93 60.97 59.18 59.80 2,207,403 -0.74(-1.22%)
Mar 24, 2017 60.18 60.76 59.87 60.54 1,016,748 +0.37(+0.61%)
Mar 23, 2017 59.43 60.69 59.23 60.17 911,653 +0.61(+1.02%)
Mar 22, 2017 60.70 60.70 58.90 59.56 2,638,806 -1.37(-2.26%)
Mar 21, 2017 60.83 61.22 60.64 60.94 1,752,064 +0.13(+0.22%)
Mar 20, 2017 60.82 61.04 60.38 60.81 1,131,208 +0.00(+0.00%)
Mar 17, 2017 61.09 61.19 60.01 60.81 2,339,848 -0.45(-0.73%)
Mar 16, 2017 61.52 61.75 61.14 61.25 798,298 -0.26(-0.42%)
Mar 15, 2017 59.84 61.83 59.84 61.51 1,277,389 +1.73(+2.89%)
Mar 14, 2017 59.61 60.01 59.44 59.78 924,269 -0.25(-0.41%)
Mar 13, 2017 60.38 60.70 59.85 60.03 1,266,535 -0.16(-0.27%)
Mar 10, 2017 59.87 60.66 59.22 60.19 3,030,898 +0.32(+0.54%)
Mar 09, 2017 60.45 60.66 59.56 59.87 2,695,126 -0.62(-1.02%)
Mar 08, 2017 61.48 61.72 60.27 60.48 1,642,063 -1.38(-2.24%)
Mar 07, 2017 62.33 62.54 61.18 61.87 1,544,842 -0.50(-0.81%)
Mar 06, 2017 62.73 63.00 62.13 62.37 1,048,622 -0.73(-1.16%)
Mar 03, 2017 63.37 63.51 62.18 63.10 1,554,094 -0.31(-0.49%)
Mar 02, 2017 63.89 64.27 63.14 63.41 1,388,545 -0.76(-1.18%)
Mar 01, 2017 64.26 64.26 63.13 64.17 1,819,679 +0.30(+0.47%)
Feb 28, 2017 64.30 64.30 63.58 63.87 763,297 -0.52(-0.81%)
Feb 27, 2017 63.98 64.65 63.79 64.39 474,910 +0.68(+1.07%)
Feb 24, 2017 63.59 63.92 62.81 63.71 806,526 -0.10(-0.16%)
Feb 23, 2017 64.17 64.26 63.60 63.81 713,032 +0.02(+0.03%)
Feb 22, 2017 64.27 64.43 63.23 63.79 620,402 -0.48(-0.75%)
Feb 21, 2017 62.98 64.38 62.98 64.27 631,485 +1.33(+2.11%)
Feb 17, 2017 62.95 62.95 62.95 0 -0.41(-0.64%)
Feb 16, 2017 63.15 63.76 63.10 63.36 1,009,691 -0.33(-0.52%)
Feb 15, 2017 63.28 63.80 62.36 63.69 1,562,871 +0.02(+0.03%)
Feb 14, 2017 64.09 64.09 63.26 63.67 838,687 -0.50(-0.78%)
Feb 13, 2017 65.08 65.36 63.56 64.17 949,875 -0.64(-0.98%)
Feb 10, 2017 64.75 65.15 64.61 64.81 722,313 -0.05(-0.07%)
Feb 09, 2017 63.68 64.94 63.68 64.85 843,672 +1.17(+1.83%)
Feb 08, 2017 63.87 64.63 63.62 63.69 1,133,924 -0.18(-0.28%)
Feb 07, 2017 63.41 64.05 63.14 63.87 3,170,215 -1.55(-2.38%)
Feb 06, 2017 65.72 65.96 65.07 65.42 909,002 -0.30(-0.46%)
Feb 03, 2017 65.76 66.01 65.28 65.73 575,054 +0.55(+0.84%)
Feb 02, 2017 64.75 65.22 64.49 65.18 1,119,668 +0.43(+0.66%)
Feb 01, 2017 65.18 65.85 64.64 64.75 804,566 -0.36(-0.55%)
Jan 31, 2017 64.25 65.63 64.25 65.11 2,861,575 +0.96(+1.49%)
Jan 30, 2017 64.05 64.57 63.59 64.15 972,450 -0.30(-0.47%)
Jan 27, 2017 66.23 66.38 64.25 64.45 1,015,283 -1.73(-2.62%)
Jan 26, 2017 65.91 66.55 65.90 66.19 1,088,483 +0.27(+0.40%)
Jan 25, 2017 66.61 66.61 65.67 65.92 1,139,605 -0.48(-0.73%)
Jan 24, 2017 66.39 67.01 66.26 66.41 716,561 -0.02(-0.03%)
Jan 23, 2017 66.05 66.70 65.80 66.43 933,869 +0.19(+0.29%)
Jan 20, 2017 65.56 66.33 64.95 66.24 1,203,230 +0.64(+0.98%)
Jan 19, 2017 66.57 66.57 65.19 65.59 1,047,127 -1.11(-1.66%)
Jan 18, 2017 66.33 67.26 66.08 66.70 811,176 +0.15(+0.23%)
Jan 17, 2017 66.07 66.68 66.07 66.55 743,292 +0.67(+1.02%)
Jan 13, 2017 65.88 65.88 65.88 0 -0.17(-0.26%)
Jan 12, 2017 65.44 66.40 65.14 66.05 784,744 +0.51(+0.78%)
Jan 11, 2017 66.31 66.80 65.34 65.54 1,211,966 -0.90(-1.36%)
Jan 10, 2017 67.63 67.63 66.40 66.44 1,168,949 -1.26(-1.86%)
Jan 09, 2017 68.98 68.98 67.60 67.70 1,122,124 -1.20(-1.75%)
Jan 06, 2017 68.32 69.52 67.92 68.90 1,233,635 +0.26(+0.37%)
Jan 05, 2017 66.77 68.80 66.08 68.64 1,142,879 +0.54(+0.79%)
Jan 04, 2017 67.47 68.18 67.36 68.10 750,569 +0.82(+1.23%)
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.