Macerich Co (NY: MAC )

17.70 USD -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.75 41.50 40.50 41.33 1,977,615 +0.70(+1.73%)
Feb 27, 2019 40.70 41.08 40.31 40.63 1,018,982 -0.31(-0.76%)
Feb 26, 2019 41.73 41.74 40.90 40.94 686,044 -0.67(-1.62%)
Feb 25, 2019 41.65 41.79 41.45 41.61 1,206,062 +0.13(+0.32%)
Feb 22, 2019 41.84 42.00 41.39 41.48 940,638 -0.19(-0.45%)
Feb 21, 2019 41.07 41.71 41.05 41.67 1,461,201 +0.42(+1.01%)
Feb 20, 2019 41.25 41.34 40.88 41.25 1,409,369 -0.64(-1.54%)
Feb 19, 2019 41.43 41.96 41.41 41.90 1,493,120 +0.48(+1.17%)
Feb 15, 2019 41.53 41.57 41.20 41.41 1,250,597 +0.16(+0.39%)
Feb 14, 2019 41.67 41.73 41.12 41.25 1,235,221 -0.66(-1.58%)
Feb 13, 2019 41.57 41.99 41.43 41.91 650,963 +0.37(+0.89%)
Feb 12, 2019 41.69 41.88 41.27 41.55 1,247,017 +0.06(+0.14%)
Feb 11, 2019 40.93 41.59 40.70 41.49 2,077,482 +0.50(+1.23%)
Feb 08, 2019 40.23 41.31 40.23 40.99 2,601,735 +0.39(+0.96%)
Feb 07, 2019 41.40 41.47 39.46 40.60 3,465,676 -1.93(-4.55%)
Feb 06, 2019 43.04 43.28 42.37 42.53 1,492,698 -0.59(-1.36%)
Feb 05, 2019 43.18 43.23 42.63 43.12 1,571,694 +0.01(+0.02%)
Feb 04, 2019 43.12 43.41 42.75 43.11 1,305,229 -0.12(-0.29%)
Feb 01, 2019 43.95 44.28 42.46 43.23 1,490,082 -0.52(-1.19%)
Jan 31, 2019 44.02 44.14 43.33 43.75 4,304,283 -0.27(-0.60%)
Jan 30, 2019 43.98 44.60 43.78 44.02 1,552,429 +0.09(+0.22%)
Jan 29, 2019 44.02 44.24 43.77 43.92 1,525,805 -0.15(-0.34%)
Jan 28, 2019 43.62 44.45 43.56 44.08 1,794,699 +0.34(+0.78%)
Jan 25, 2019 42.95 43.77 42.63 43.73 1,342,593 +1.09(+2.56%)
Jan 24, 2019 42.64 42.80 42.25 42.64 806,533 +0.17(+0.40%)
Jan 23, 2019 42.65 42.87 42.09 42.47 1,123,179 -0.41(-0.95%)
Jan 22, 2019 43.88 43.88 42.63 42.88 1,121,156 -0.99(-2.25%)
Jan 18, 2019 43.52 43.98 43.45 43.87 786,819 +0.32(+0.74%)
Jan 17, 2019 43.08 43.55 42.55 43.55 1,753,886 +0.30(+0.70%)
Jan 16, 2019 43.40 43.73 43.06 43.24 1,355,273 -0.17(-0.39%)
Jan 15, 2019 42.82 43.45 42.82 43.41 1,062,045 +0.70(+1.64%)
Jan 14, 2019 42.88 43.19 42.53 42.71 1,014,333 -0.37(-0.86%)
Jan 11, 2019 43.61 43.68 42.93 43.08 1,071,036 -0.51(-1.17%)
Jan 10, 2019 42.93 44.00 42.93 43.59 1,437,768 -0.45(-1.01%)
Jan 09, 2019 44.08 44.21 43.60 44.04 816,942 -0.05(-0.11%)
Jan 08, 2019 43.26 44.27 43.06 44.09 1,143,149 +1.05(+2.44%)
Jan 07, 2019 42.02 43.43 42.02 43.03 1,432,449 +1.11(+2.65%)
Jan 04, 2019 41.52 42.26 41.52 41.92 1,096,883 +0.60(+1.44%)
Jan 03, 2019 40.57 41.64 40.54 41.33 1,670,522 +0.72(+1.77%)
Jan 02, 2019 40.51 41.03 39.85 40.61 872,195 -0.42(-1.02%)
Dec 31, 2018 41.00 41.06 39.79 41.02 950,238 +0.13(+0.32%)
Dec 28, 2018 41.29 41.56 40.27 40.89 995,814 -0.07(-0.16%)
Dec 27, 2018 40.14 40.96 39.58 40.96 1,610,307 +0.31(+0.77%)
Dec 26, 2018 39.02 40.67 38.77 40.64 1,623,696 +1.75(+4.51%)
Dec 24, 2018 39.33 39.49 38.83 38.89 1,138,767 -0.65(-1.65%)
Dec 21, 2018 40.00 40.70 39.04 39.55 3,088,512 -0.09(-0.24%)
Dec 20, 2018 40.37 40.55 39.00 39.64 1,896,826 -0.91(-2.24%)
Dec 19, 2018 42.07 42.24 40.27 40.55 1,819,218 -2.00(-4.70%)
Dec 18, 2018 42.63 42.92 42.13 42.55 1,353,358 +0.09(+0.20%)
Dec 17, 2018 45.36 45.52 42.17 42.46 1,603,231 -2.82(-6.22%)
Dec 14, 2018 46.05 46.09 45.08 45.28 1,254,078 -0.96(-2.07%)
Dec 13, 2018 44.91 47.87 44.80 46.24 4,027,691 +1.58(+3.54%)
Dec 12, 2018 46.89 47.26 44.53 44.65 2,907,140 -2.09(-4.48%)
Dec 11, 2018 47.55 48.10 46.70 46.75 1,642,333 -0.68(-1.44%)
Dec 10, 2018 48.01 48.05 46.93 47.43 842,339 -0.57(-1.18%)
Dec 07, 2018 48.09 48.42 47.71 48.00 1,216,098 -0.27(-0.55%)
Dec 06, 2018 46.73 48.32 46.06 48.27 2,805,771 +1.28(+2.72%)
Dec 04, 2018 48.00 48.23 46.92 46.99 2,021,591 -1.01(-2.11%)
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.