Macerich Co (NY: MAC )

11.59 +0.19 (+1.67%)
Streaming Delayed Price Updated: 12:58 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.71 52.41 51.69 52.41 887,360 +0.72(+1.39%)
Sep 27, 2018 51.94 52.21 51.53 51.69 797,346 -0.14(-0.27%)
Sep 26, 2018 52.51 52.73 51.76 51.83 506,574 -0.71(-1.35%)
Sep 25, 2018 52.39 52.99 52.28 52.54 547,714 +0.13(+0.25%)
Sep 24, 2018 53.84 54.02 52.05 52.41 719,027 -1.55(-2.88%)
Sep 21, 2018 53.68 54.27 53.67 53.96 1,636,199 +0.23(+0.42%)
Sep 20, 2018 52.97 53.79 52.56 53.73 774,616 +0.78(+1.47%)
Sep 19, 2018 53.97 53.97 52.82 52.96 555,781 -1.01(-1.88%)
Sep 18, 2018 53.80 54.14 53.53 53.97 607,273 -0.01(-0.02%)
Sep 17, 2018 53.71 54.39 53.64 53.98 754,679 +0.42(+0.78%)
Sep 14, 2018 53.88 53.88 52.78 53.56 767,934 -0.29(-0.55%)
Sep 13, 2018 54.12 54.27 53.83 53.86 656,412 -0.10(-0.19%)
Sep 12, 2018 53.83 54.10 53.70 53.96 654,456 +0.13(+0.25%)
Sep 11, 2018 53.06 54.31 52.99 53.83 1,121,229 +0.80(+1.50%)
Sep 10, 2018 53.28 53.62 52.97 53.03 1,468,992 +0.12(+0.23%)
Sep 07, 2018 53.80 54.08 52.74 52.91 1,577,225 -1.32(-2.43%)
Sep 06, 2018 54.41 55.13 54.20 54.23 1,431,704 -0.09(-0.17%)
Sep 05, 2018 54.12 54.72 53.86 54.32 1,361,698 -0.08(-0.14%)
Sep 04, 2018 55.56 55.88 54.18 54.40 1,088,176 -1.28(-2.30%)
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 1,434,953 +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 54.67 859,594 -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 1,710,403 -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%)
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.