Macerich Co (NY: MAC )

18.15 USD +0.45 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.94 57.68 54.77 55.87 3,240,137 +1.03(+1.88%)
Feb 27, 2018 57.15 57.57 54.82 54.83 1,081,534 -1.86(-3.28%)
Feb 26, 2018 56.42 56.73 55.99 56.69 1,394,952 +0.43(+0.76%)
Feb 23, 2018 55.91 56.32 55.38 56.27 1,273,448 +0.53(+0.95%)
Feb 22, 2018 55.73 1,495,592 +0.80(+1.45%)
Feb 21, 2018 56.28 56.28 54.80 54.94 1,342,668 -1.35(-2.39%)
Feb 20, 2018 56.69 57.55 56.17 56.28 1,184,631 -1.21(-2.11%)
Feb 16, 2018 57.50 57.50 57.50 0 -0.42(-0.72%)
Feb 15, 2018 58.13 58.44 57.69 57.91 1,895,129 -0.44(-0.75%)
Feb 14, 2018 58.63 56.29 58.35 1,554,267 +0.69(+1.20%)
Feb 13, 2018 57.29 57.97 56.73 57.66 892,866 +0.03(+0.05%)
Feb 12, 2018 57.30 57.86 55.60 57.63 1,810,505 +0.37(+0.65%)
Feb 09, 2018 55.61 57.78 55.17 57.26 1,943,362 +1.94(+3.51%)
Feb 08, 2018 56.89 57.19 55.31 55.32 1,813,332 -1.73(-3.04%)
Feb 07, 2018 56.31 58.56 56.27 57.05 2,030,819 +0.51(+0.91%)
Feb 06, 2018 55.54 56.76 54.38 56.54 3,436,392 -0.71(-1.24%)
Feb 05, 2018 58.28 58.77 56.39 57.25 2,891,652 -1.00(-1.72%)
Feb 02, 2018 58.88 59.55 58.06 58.26 3,685,066 -1.20(-2.02%)
Feb 01, 2018 61.20 62.27 59.23 59.46 1,821,159 -1.74(-2.85%)
Jan 31, 2018 61.07 61.58 60.25 61.20 5,661,674 +0.27(+0.45%)
Jan 30, 2018 62.09 62.16 60.80 60.93 1,516,793 -1.65(-2.64%)
Jan 29, 2018 62.78 63.01 61.38 62.58 2,423,654 -0.45(-0.72%)
Jan 26, 2018 62.27 63.09 61.91 63.03 1,815,688 +1.37(+2.23%)
Jan 25, 2018 63.60 63.60 61.17 61.66 2,449,183 -2.14(-3.36%)
Jan 24, 2018 65.00 65.25 62.67 63.80 3,486,488 -1.47(-2.25%)
Jan 23, 2018 64.48 66.09 63.89 65.27 6,080,468 +2.71(+4.33%)
Jan 22, 2018 60.31 62.98 59.81 62.56 2,935,720 +2.13(+3.53%)
Jan 19, 2018 59.71 60.50 59.09 60.43 1,420,508 +0.81(+1.35%)
Jan 18, 2018 59.45 59.88 59.18 59.62 960,614 -0.11(-0.19%)
Jan 17, 2018 58.82 60.05 58.59 59.73 1,364,618 +1.38(+2.37%)
Jan 16, 2018 59.86 60.66 58.29 58.35 1,663,429 -1.34(-2.24%)
Jan 12, 2018 59.69 59.69 59.69 0 -0.12(-0.21%)
Jan 11, 2018 59.91 60.16 59.41 59.81 1,259,681 +0.07(+0.11%)
Jan 10, 2018 59.91 59.74 1,310,746 -0.48(-0.80%)
Jan 09, 2018 61.94 61.94 60.21 60.23 1,865,344 -1.60(-2.59%)
Jan 08, 2018 61.44 62.03 61.21 61.83 1,585,653 +0.40(+0.65%)
Jan 05, 2018 60.83 61.60 60.34 61.43 1,416,964 +0.77(+1.27%)
Jan 04, 2018 62.25 62.44 60.66 60.66 2,391,802 -1.56(-2.51%)
Jan 03, 2018 62.17 62.99 61.89 62.23 2,280,344 -0.91(-1.44%)
Jan 02, 2018 62.64 63.65 62.56 63.14 3,366,017 +0.88(+1.42%)
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 4,249,113 +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 1,490,541 +0.04(+0.06%)
Dec 04, 2017 60.93 62.34 60.87 61.80 1,435,875 +0.93(+1.53%)
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.