Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 52.83 53.22 52.11 52.62 874,359 -0.11(-0.22%)
May 31, 2018 53.00 53.00 52.16 52.73 2,429,519 -0.49(-0.93%)
May 30, 2018 52.41 53.28 51.96 53.22 1,230,942 +0.79(+1.50%)
May 29, 2018 51.61 52.86 51.49 52.44 1,161,175 +0.54(+1.04%)
May 25, 2018 51.90 51.90 51.90 0 +0.00(+0.00%)
May 24, 2018 52.52 52.85 51.68 51.90 745,570 -0.63(-1.19%)
May 23, 2018 52.27 52.66 51.92 52.52 804,561 +0.35(+0.67%)
May 22, 2018 52.27 52.39 51.70 52.17 1,002,488 -0.09(-0.18%)
May 21, 2018 52.15 52.64 50.75 52.27 1,093,722 +0.28(+0.55%)
May 18, 2018 51.69 52.55 51.52 51.98 2,573,449 +0.24(+0.46%)
May 17, 2018 51.76 52.16 51.53 51.74 906,316 +0.12(+0.24%)
May 16, 2018 51.82 52.11 51.40 51.62 1,216,641 +0.33(+0.65%)
May 15, 2018 52.71 52.95 50.85 51.29 2,375,526 -1.68(-3.17%)
May 14, 2018 53.89 54.31 52.52 52.97 1,603,999 -1.00(-1.86%)
May 11, 2018 54.62 54.82 53.79 53.97 1,163,522 -0.60(-1.09%)
May 10, 2018 54.46 54.74 54.27 54.57 974,370 +0.09(+0.16%)
May 09, 2018 54.71 55.23 54.33 54.48 869,701 -0.23(-0.42%)
May 08, 2018 55.33 55.63 54.64 54.71 1,577,160 -0.87(-1.57%)
May 07, 2018 55.49 55.63 55.07 55.58 994,249 -0.35(-0.63%)
May 04, 2018 54.95 55.96 54.85 55.93 2,256,500 +0.86(+1.57%)
May 03, 2018 54.19 55.27 53.86 55.07 1,209,514 +0.50(+0.92%)
May 02, 2018 54.14 54.96 53.57 54.57 1,484,695 -0.29(-0.54%)
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.