Skip to main content

Macerich Co (NY: MAC )

17.18 +0.09 (+0.53%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.20 31.04 30.12 30.83 2,007,816 +0.26(+0.84%)
Jan 30, 2014 30.49 30.68 30.35 30.58 1,515,842 +0.30(+0.99%)
Jan 29, 2014 30.38 30.64 30.07 30.28 1,747,567 -0.36(-1.17%)
Jan 28, 2014 30.62 30.87 30.58 30.64 1,463,072 +0.04(+0.14%)
Jan 27, 2014 31.10 31.22 30.57 30.59 1,589,261 -0.51(-1.65%)
Jan 24, 2014 31.63 31.80 30.99 31.10 2,405,830 -0.68(-2.13%)
Jan 23, 2014 31.94 32.08 31.66 31.78 2,339,594 -0.32(-0.98%)
Jan 22, 2014 32.00 32.20 31.82 32.09 1,966,037 +0.36(+1.15%)
Jan 21, 2014 31.77 31.86 31.47 31.73 1,606,572 +0.11(+0.36%)
Jan 17, 2014 32.12 31.62 31.62 31.62 1,274,228 -0.47(-1.46%)
Jan 16, 2014 32.14 32.25 31.81 32.08 1,539,151 -0.05(-0.17%)
Jan 15, 2014 32.03 32.26 32.02 32.14 1,718,481 +0.11(+0.34%)
Jan 14, 2014 31.95 32.12 31.93 32.03 1,155,395 +0.19(+0.58%)
Jan 13, 2014 32.03 32.14 31.77 31.84 1,722,277 -0.25(-0.76%)
Jan 10, 2014 32.27 32.39 31.89 32.09 2,480,329 +0.05(+0.15%)
Jan 09, 2014 32.17 32.30 31.77 32.04 1,402,235 -0.11(-0.34%)
Jan 08, 2014 32.12 32.33 31.71 32.15 1,500,691 +0.02(+0.05%)
Jan 07, 2014 32.02 32.32 31.89 32.13 1,533,654 +0.14(+0.43%)
Jan 06, 2014 32.08 32.15 31.81 32.00 1,947,792 +0.03(+0.09%)
Jan 03, 2014 31.72 32.14 31.68 31.97 1,888,711 +0.17(+0.53%)
Jan 02, 2014 31.97 32.04 31.51 31.80 1,408,820 -0.28(-0.87%)
Dec 31, 2013 32.32 32.08 32.08 32.08 1,354,086 -0.25(-0.77%)
Dec 30, 2013 32.23 32.37 32.19 32.33 722,381 +0.10(+0.30%)
Dec 27, 2013 32.33 32.33 31.92 32.23 819,479 -0.15(-0.45%)
Dec 26, 2013 32.52 32.68 32.18 32.38 777,610 +0.02(+0.07%)
Dec 24, 2013 32.32 32.45 32.27 32.36 488,739 +0.02(+0.07%)
Dec 23, 2013 32.32 32.55 32.24 32.33 1,785,765 +0.22(+0.68%)
Dec 20, 2013 31.83 32.20 31.83 32.12 2,866,811 +0.17(+0.55%)
Dec 19, 2013 32.32 32.39 31.75 31.94 1,195,640 -0.49(-1.51%)
Dec 18, 2013 32.10 32.53 31.44 32.43 2,237,711 +0.45(+1.41%)
Dec 17, 2013 31.80 32.26 31.74 31.98 1,787,221 +0.12(+0.38%)
Dec 16, 2013 31.87 32.07 31.66 31.86 1,135,297 -0.01(-0.03%)
Dec 13, 2013 31.99 32.31 31.71 31.87 1,845,988 +0.01(+0.02%)
Dec 12, 2013 31.88 32.02 31.57 31.87 2,335,170 -0.08(-0.26%)
Dec 11, 2013 32.82 32.83 31.93 31.95 1,996,237 -0.74(-2.27%)
Dec 10, 2013 32.84 33.00 32.58 32.69 1,308,486 -0.18(-0.55%)
Dec 09, 2013 32.94 33.10 32.65 32.87 2,132,619 -0.08(-0.25%)
Dec 06, 2013 32.52 32.98 32.42 32.95 2,413,906 +0.66(+2.04%)
Dec 05, 2013 31.71 32.33 31.58 32.29 3,342,173 +0.50(+1.58%)
Dec 04, 2013 30.93 31.87 30.50 31.79 3,411,716 +0.59(+1.90%)
Dec 03, 2013 30.78 31.23 30.51 31.20 2,001,528 +0.29(+0.93%)
Dec 02, 2013 31.09 31.14 30.75 30.91 1,573,444 -0.11(-0.35%)
Nov 29, 2013 31.47 31.47 31.01 31.02 638,896 -0.34(-1.09%)
Nov 27, 2013 31.08 31.37 31.01 31.36 1,101,274 +0.39(+1.27%)
Nov 26, 2013 31.19 31.26 30.92 30.97 1,969,393 -0.25(-0.79%)
Nov 25, 2013 31.37 31.50 31.14 31.21 993,940 -0.20(-0.64%)
Nov 22, 2013 31.43 31.45 31.18 31.41 683,918 -0.01(-0.02%)
Nov 21, 2013 31.29 31.43 31.12 31.42 1,030,702 +0.16(+0.52%)
Nov 20, 2013 31.49 31.91 31.10 31.26 1,128,774 -0.22(-0.71%)
Nov 19, 2013 31.59 32.08 31.22 31.48 1,119,274 -0.25(-0.79%)
Nov 18, 2013 32.04 32.08 31.69 31.73 1,607,984 -0.35(-1.09%)
Nov 15, 2013 31.53 32.09 31.39 32.08 3,706,575 +0.48(+1.52%)
Nov 14, 2013 31.43 31.75 31.34 31.60 1,383,824 +0.47(+1.50%)
Nov 13, 2013 30.81 31.20 30.60 31.13 1,093,222 +0.26(+0.83%)
Nov 12, 2013 30.99 31.14 30.68 30.87 963,848 -0.13(-0.40%)
Nov 11, 2013 30.92 31.13 30.77 31.00 926,803 +0.19(+0.62%)
Nov 08, 2013 30.79 30.87 30.27 30.81 1,494,273 -0.21(-0.68%)
Nov 07, 2013 31.51 31.53 30.95 31.02 1,441,095 -0.43(-1.37%)
Nov 06, 2013 31.72 31.86 31.29 31.45 1,443,761 -0.26(-0.83%)
Nov 05, 2013 31.97 32.23 31.60 31.72 1,345,554 -0.50(-1.54%)
Nov 04, 2013 32.34 32.53 31.90 32.21 1,627,947 -0.09(-0.27%)
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.