Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.68	42.99	42.16	42.52	1,914,536	+0.04(+0.09%)
Apr 27, 2018	41.13	43.00	41.13	42.49	1,947,660	+1.32(+3.21%)
Apr 26, 2018	40.94	41.52	40.62	41.16	3,372,879	+0.39(+0.96%)
Apr 25, 2018	41.44	41.68	40.63	40.77	1,771,162	-0.69(-1.66%)
Apr 24, 2018	41.59	41.74	41.19	41.46	2,397,458	-0.13(-0.32%)
Apr 23, 2018	42.56	42.72	41.56	41.59	2,564,528	-0.84(-1.98%)
Apr 20, 2018	44.07	44.28	41.83	42.43	5,315,860	-0.04(-0.09%)
Apr 19, 2018	42.80	42.85	41.63	42.47	3,754,345	-0.38(-0.90%)
Apr 18, 2018	43.25	43.36	42.73	42.85	844,081	-0.20(-0.46%)
Apr 17, 2018	42.70	43.48	42.38	43.05	1,156,753	+0.36(+0.85%)
Apr 16, 2018	42.76	43.19	42.52	42.69	815,539	+0.02(+0.05%)
Apr 13, 2018	42.57	42.93	42.09	42.67	1,902,363	+0.16(+0.38%)
Apr 12, 2018	42.89	42.89	42.01	42.51	1,485,753	-0.35(-0.83%)
Apr 11, 2018	42.48	43.36	42.11	42.86	1,558,599	+0.21(+0.48%)
Apr 10, 2018	42.49	42.73	42.09	42.66	1,031,682	+0.44(+1.03%)
Apr 09, 2018	42.40	42.73	41.90	42.22	988,640	-0.10(-0.24%)
Apr 06, 2018	42.91	43.28	42.18	42.32	1,236,138	-0.77(-1.80%)
Apr 05, 2018	43.25	43.25	42.43	43.10	1,540,151	-0.11(-0.26%)
Apr 04, 2018	41.15	43.35	41.14	43.21	2,647,800	+1.79(+4.33%)
Apr 03, 2018	40.86	41.77	40.35	41.42	1,450,257	+0.54(+1.32%)
Apr 02, 2018	41.32	41.69	40.60	40.88	2,230,715	-0.46(-1.12%)
Mar 29, 2018		41.34	41.34	41.34	0	-0.66(-1.56%)
Mar 28, 2018	41.23	42.37	41.11	42.00	1,281,362	+1.04(+2.54%)
Mar 27, 2018	41.73	41.95	40.11	40.96	4,313,256	-1.73(-4.05%)
Mar 26, 2018	42.63	42.76	41.98	42.68	1,093,183	+0.41(+0.98%)
Mar 23, 2018	42.80	42.91	42.10	42.27	1,158,614	-0.44(-1.04%)
Mar 22, 2018	42.31	43.30	42.31	42.71	2,039,488	+0.30(+0.70%)
Mar 21, 2018	42.32	42.66	41.94	42.42	1,609,806	+0.09(+0.21%)
Mar 20, 2018	42.77	43.11	42.05	42.33	935,040	-0.36(-0.85%)
Mar 19, 2018	43.56	43.61	42.37	42.69	1,854,461	-0.80(-1.83%)
Mar 16, 2018	43.53	43.84	43.09	43.49	3,535,659	-0.13(-0.30%)
Mar 15, 2018	44.00	44.29	43.33	43.62	2,119,887	-0.36(-0.82%)
Mar 14, 2018	43.32	44.05	43.13	43.98	2,562,135	+0.52(+1.21%)
Mar 13, 2018	43.10	43.62	42.79	43.46	896,441	+0.58(+1.36%)
Mar 12, 2018	42.77	43.13	42.40	42.88	2,132,582	+0.06(+0.14%)
Mar 09, 2018	43.43	43.45	41.96	42.82	1,760,475	-0.56(-1.29%)
Mar 08, 2018	43.84	43.84	43.15	43.38	1,689,502	-0.36(-0.83%)
Mar 07, 2018			43.07	43.74	1,445,773	+0.07(+0.15%)
Mar 06, 2018	43.69	43.90	43.13	43.67	967,072	+0.01(+0.03%)
Mar 05, 2018	43.22	44.23	43.22	43.66	2,613,743	+0.09(+0.20%)
Mar 02, 2018	43.44	43.70	42.82	43.57	1,046,342	-0.07(-0.15%)
Mar 01, 2018	43.49	44.49	43.13	43.64	1,613,315	+0.14(+0.32%)
Feb 28, 2018	42.77	44.91	42.64	43.50	4,161,658	+0.80(+1.88%)
Feb 27, 2018	44.49	44.82	42.68	42.69	1,389,131	-1.45(-3.28%)
Feb 26, 2018	43.93	44.17	43.59	44.14	1,791,688	+0.33(+0.76%)
Feb 23, 2018	43.53	43.85	43.12	43.81	1,635,627	+0.41(+0.95%)
Feb 22, 2018				43.39	1,920,950	+0.62(+1.45%)
Feb 21, 2018	43.82	43.82	42.66	42.77	1,724,535	-1.05(-2.39%)
Feb 20, 2018	44.14	44.81	43.73	43.82	1,521,549	-0.40(-0.90%)
Feb 16, 2018		44.22	44.22	44.22	0	-0.32(-0.72%)
Feb 15, 2018	44.71	44.94	44.37	44.54	2,464,180	-0.34(-0.75%)
Feb 14, 2018		45.09	43.29	44.88	2,020,967	+0.53(+1.20%)
Feb 13, 2018	44.06	44.58	43.63	44.34	1,160,967	+0.02(+0.05%)
Feb 12, 2018	44.07	44.50	42.76	44.32	2,354,146	+0.28(+0.65%)
Feb 09, 2018	42.77	44.44	42.43	44.04	2,526,896	+1.49(+3.51%)
Feb 08, 2018	43.75	43.99	42.54	42.54	2,357,823	-1.33(-3.04%)
Feb 07, 2018	43.31	45.04	43.27	43.88	2,640,613	+0.39(+0.91%)
Feb 06, 2018	42.71	43.65	41.82	43.48	4,468,239	-0.55(-1.24%)
Feb 05, 2018	44.82	45.20	43.37	44.03	3,759,930	-0.77(-1.72%)
Feb 02, 2018	45.28	45.79	44.65	44.80	4,791,582	-0.93(-2.02%)

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.

Macerich Co (NY: MAC )

Historical Prices

Resources