Macerich Co (NY: MAC )

12.90 +0.51 (+4.16%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.03 34.30 33.79 33.87 1,284,832 -0.05(-0.14%)
Mar 28, 2019 33.86 34.03 33.50 33.92 1,826,077 +0.05(+0.14%)
Mar 27, 2019 34.44 34.61 33.86 33.87 1,509,233 -0.56(-1.63%)
Mar 26, 2019 33.95 34.58 33.70 34.44 1,216,867 +0.67(+1.99%)
Mar 25, 2019 34.21 34.23 33.75 33.77 1,525,255 -0.45(-1.30%)
Mar 22, 2019 34.28 34.56 34.12 34.21 772,307 -0.02(-0.07%)
Mar 21, 2019 33.47 34.41 33.45 34.23 1,385,943 +0.70(+2.10%)
Mar 20, 2019 33.43 33.69 32.98 33.53 965,153 +0.16(+0.49%)
Mar 19, 2019 33.35 33.48 33.19 33.37 829,354 +0.06(+0.19%)
Mar 18, 2019 33.30 33.64 33.15 33.30 1,099,816 -0.01(-0.02%)
Mar 15, 2019 33.91 33.94 33.19 33.31 2,122,533 -0.59(-1.73%)
Mar 14, 2019 33.97 34.13 33.57 33.90 1,294,408 -0.05(-0.16%)
Mar 13, 2019 33.87 34.10 33.82 33.95 1,548,878 +0.16(+0.49%)
Mar 12, 2019 33.54 33.91 33.39 33.79 927,439 +0.35(+1.05%)
Mar 11, 2019 32.94 33.45 32.77 33.44 1,186,287 +0.62(+1.88%)
Mar 08, 2019 33.16 33.37 32.75 32.82 1,071,504 -0.43(-1.29%)
Mar 07, 2019 33.55 33.69 33.09 33.25 1,291,770 -0.29(-0.86%)
Mar 06, 2019 33.66 33.95 33.48 33.54 953,555 -0.16(-0.49%)
Mar 05, 2019 33.51 33.94 33.45 33.70 1,013,763 +0.15(+0.44%)
Mar 04, 2019 33.73 33.93 32.99 33.55 1,614,679 -0.01(-0.02%)
Mar 01, 2019 34.01 34.16 32.84 33.56 1,830,886 -0.51(-1.49%)
Feb 28, 2019 33.59 34.21 33.39 34.07 2,398,845 +0.58(+1.73%)
Feb 27, 2019 33.55 33.87 33.23 33.49 1,236,024 -0.26(-0.76%)
Feb 26, 2019 34.40 34.41 33.72 33.75 832,171 -0.55(-1.62%)
Feb 25, 2019 34.34 34.45 34.18 34.30 1,462,952 +0.11(+0.32%)
Feb 22, 2019 34.49 34.62 34.12 34.20 1,140,993 -0.16(-0.46%)
Feb 21, 2019 33.86 34.38 33.84 34.35 1,772,435 +0.34(+1.01%)
Feb 20, 2019 34.01 34.08 33.70 34.01 1,709,563 +0.05(+0.16%)
Feb 19, 2019 33.58 34.01 33.56 33.95 1,842,416 +0.39(+1.17%)
Feb 15, 2019 33.65 33.69 33.39 33.56 1,543,157 +0.13(+0.39%)
Feb 14, 2019 33.77 33.81 33.32 33.43 1,524,185 -0.54(-1.58%)
Feb 13, 2019 33.69 34.03 33.58 33.97 803,247 +0.30(+0.89%)
Feb 12, 2019 33.78 33.94 33.45 33.67 1,538,740 +0.05(+0.14%)
Feb 11, 2019 33.17 33.71 32.98 33.62 2,563,482 +0.41(+1.23%)
Feb 08, 2019 32.60 33.48 32.60 33.22 3,210,377 +0.31(+0.96%)
Feb 07, 2019 33.55 33.61 31.98 32.90 4,276,425 -1.57(-4.55%)
Feb 06, 2019 34.88 35.08 34.34 34.47 1,841,895 -0.48(-1.36%)
Feb 05, 2019 35.00 35.04 34.54 34.94 1,939,372 +0.01(+0.02%)
Feb 04, 2019 34.94 35.18 34.64 34.94 1,610,570 -0.10(-0.28%)
Feb 01, 2019 35.62 35.89 34.41 35.04 1,838,667 -0.42(-1.19%)
Jan 31, 2019 35.67 35.77 35.11 35.46 5,311,214 -0.22(-0.60%)
Jan 30, 2019 35.64 36.14 35.48 35.67 1,915,599 +0.08(+0.22%)
Jan 29, 2019 35.67 35.85 35.47 35.60 1,882,747 -0.12(-0.34%)
Jan 28, 2019 35.35 36.03 35.30 35.72 2,214,545 +0.28(+0.78%)
Jan 25, 2019 34.81 35.47 34.54 35.44 1,656,675 +0.88(+2.56%)
Jan 24, 2019 34.56 34.68 34.24 34.56 995,211 +0.14(+0.40%)
Jan 23, 2019 34.57 34.74 34.11 34.42 1,385,932 -0.33(-0.95%)
Jan 22, 2019 35.56 35.56 34.54 34.75 1,383,436 -0.80(-2.25%)
Jan 18, 2019 35.27 35.64 35.21 35.55 970,884 +0.26(+0.74%)
Jan 17, 2019 34.91 35.30 34.48 35.29 2,164,185 +0.25(+0.70%)
Jan 16, 2019 35.17 35.44 34.90 35.04 1,672,321 -0.14(-0.39%)
Jan 15, 2019 34.71 35.21 34.71 35.18 1,310,496 +0.57(+1.64%)
Jan 14, 2019 34.75 35.01 34.47 34.61 1,251,624 -0.30(-0.86%)
Jan 11, 2019 35.34 35.40 34.79 34.91 1,321,590 -0.41(-1.17%)
Jan 10, 2019 34.79 35.66 34.79 35.33 1,774,115 -0.36(-1.01%)
Jan 09, 2019 35.72 35.83 35.33 35.69 1,008,055 -0.04(-0.11%)
Jan 08, 2019 35.06 35.87 34.90 35.73 1,410,574 +0.85(+2.45%)
Jan 07, 2019 34.05 35.20 34.05 34.87 1,767,552 +0.90(+2.65%)
Jan 04, 2019 33.65 34.25 33.65 33.98 1,353,485 +0.48(+1.44%)
Jan 03, 2019 32.88 33.75 32.85 33.49 2,061,319 +0.58(+1.77%)
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.