Macerich Co (NY: MAC )

16.34 USD -0.84 (-4.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.68 55.68 55.68 0 +0.23(+0.41%)
Aug 30, 2018 55.82 55.82 55.31 55.45 484,086 -0.30(-0.54%)
Aug 29, 2018 56.09 56.11 55.56 55.75 634,259 -0.32(-0.57%)
Aug 28, 2018 55.53 56.10 55.29 56.08 639,836 +0.55(+0.99%)
Aug 27, 2018 55.50 55.71 54.82 55.53 793,719 +0.14(+0.26%)
Aug 24, 2018 55.12 55.44 54.93 55.38 315,972 +0.11(+0.21%)
Aug 23, 2018 55.17 55.41 55.08 55.27 612,010 +0.09(+0.15%)
Aug 22, 2018 55.38 55.40 54.80 55.18 537,901 -0.23(-0.41%)
Aug 21, 2018 55.66 55.93 55.15 55.41 898,142 -0.25(-0.44%)
Aug 20, 2018 54.80 56.13 54.80 55.66 1,039,868 +0.85(+1.56%)
Aug 17, 2018 54.27 54.90 54.21 54.81 743,880 +0.58(+1.07%)
Aug 16, 2018 54.31 54.66 53.96 54.23 1,030,118 -0.67(-1.23%)
Aug 15, 2018 55.42 55.62 54.67 54.90 1,269,906 -0.72(-1.30%)
Aug 14, 2018 55.63 55.98 55.06 55.62 1,313,255 +0.12(+0.22%)
Aug 13, 2018 55.53 55.77 55.23 55.50 1,592,452 -0.16(-0.29%)
Aug 10, 2018 55.72 56.24 55.61 55.66 846,426 -0.13(-0.24%)
Aug 09, 2018 55.60 56.25 55.41 55.79 1,441,555 +0.05(+0.09%)
Aug 08, 2018 55.97 56.03 55.57 55.74 689,227 -0.32(-0.57%)
Aug 07, 2018 56.26 56.27 55.46 56.07 733,911 -0.23(-0.40%)
Aug 06, 2018 57.18 57.48 55.98 56.29 1,344,345 -1.07(-1.87%)
Aug 03, 2018 56.82 57.77 56.50 57.36 1,180,756 +0.61(+1.07%)
Aug 02, 2018 55.89 56.82 55.19 56.76 1,265,877 +0.40(+0.71%)
Aug 01, 2018 55.63 56.52 54.99 56.36 1,434,952 +0.38(+0.68%)
Jul 31, 2018 54.23 56.39 53.92 55.98 1,379,982 +1.91(+3.54%)
Jul 30, 2018 53.40 54.09 53.12 54.07 828,253 +0.66(+1.24%)
Jul 27, 2018 54.87 54.88 53.26 53.40 739,133 -1.27(-2.32%)
Jul 26, 2018 55.00 55.46 54.57 54.67 859,593 -0.01(-0.02%)
Jul 25, 2018 54.23 54.75 54.04 54.68 903,873 +0.45(+0.84%)
Jul 24, 2018 54.58 54.72 54.09 54.23 935,989 -0.36(-0.66%)
Jul 23, 2018 54.57 54.67 54.18 54.59 562,642 +0.02(+0.03%)
Jul 20, 2018 54.94 55.25 54.33 54.57 793,818 -0.64(-1.15%)
Jul 19, 2018 54.05 55.36 53.86 55.20 610,175 +1.04(+1.93%)
Jul 18, 2018 54.37 54.59 53.70 54.16 589,417 -0.27(-0.49%)
Jul 17, 2018 54.88 55.04 54.30 54.43 785,901 -0.09(-0.16%)
Jul 16, 2018 54.72 54.75 53.74 54.51 826,526 -0.31(-0.57%)
Jul 13, 2018 55.08 55.27 54.64 54.82 651,612 -0.10(-0.19%)
Jul 12, 2018 54.94 55.00 54.59 54.93 791,007 -0.03(-0.05%)
Jul 11, 2018 54.95 55.20 54.66 54.96 571,035 -0.16(-0.29%)
Jul 10, 2018 54.88 55.39 54.65 55.12 893,338 +0.27(+0.50%)
Jul 09, 2018 55.28 55.36 54.49 54.84 1,710,402 -0.39(-0.70%)
Jul 06, 2018 54.86 55.45 54.81 55.23 884,456 +0.65(+1.20%)
Jul 05, 2018 54.04 54.59 53.71 54.58 1,387,098 +0.56(+1.04%)
Jul 03, 2018 54.02 54.02 54.02 0 +0.60(+1.12%)
Jul 02, 2018 53.86 54.13 53.05 53.42 760,025 -0.45(-0.83%)
Jun 29, 2018 53.90 54.27 53.31 53.87 1,170,044 -0.18(-0.33%)
Jun 28, 2018 53.83 54.30 53.32 54.05 1,065,095 +0.23(+0.42%)
Jun 27, 2018 54.27 54.85 53.82 53.82 1,320,616 -0.41(-0.75%)
Jun 26, 2018 54.13 54.60 53.83 54.23 1,433,199 +0.09(+0.18%)
Jun 25, 2018 54.74 54.78 53.61 54.13 1,226,369 -0.61(-1.11%)
Jun 22, 2018 54.22 55.04 54.12 54.74 2,713,079 +0.52(+0.96%)
Jun 21, 2018 53.87 54.38 53.50 54.22 1,801,915 +0.39(+0.72%)
Jun 20, 2018 52.92 53.97 52.58 53.83 485,870 +0.83(+1.57%)
Jun 19, 2018 52.62 53.18 52.46 53.00 1,346,025 +0.21(+0.40%)
Jun 18, 2018 52.93 53.19 52.40 52.79 1,158,919 -0.22(-0.41%)
Jun 15, 2018 53.60 52.85 53.00 1,722,627 -0.19(-0.36%)
Jun 14, 2018 53.36 53.78 53.13 53.19 804,919 -0.15(-0.28%)
Jun 13, 2018 54.73 54.73 53.31 53.35 1,047,575 -1.47(-2.68%)
Jun 12, 2018 54.04 55.07 53.73 54.82 1,550,049 +0.78(+1.44%)
Jun 11, 2018 54.04 54.60 53.84 54.04 801,978 +0.01(+0.02%)
Jun 08, 2018 53.88 54.13 53.44 54.03 1,027,715 +0.26(+0.48%)
Jun 07, 2018 54.10 54.26 53.70 53.77 727,325 -0.28(-0.53%)
Jun 06, 2018 54.07 54.06 634,434 +0.52(+0.97%)
Jun 05, 2018 53.60 54.03 53.20 53.54 1,258,578 +0.19(+0.36%)
Jun 04, 2018 52.84 53.51 52.79 53.35 1,420,773 +0.73(+1.39%)
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.