Skip to main content

Macerich Co (NY: MAC )

17.17 +0.08 (+0.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.50 36.79 36.36 36.69 1,231,630 +0.18(+0.49%)
May 29, 2014 36.43 36.56 36.26 36.51 1,027,187 +0.08(+0.23%)
May 28, 2014 36.49 36.53 36.13 36.43 940,305 -0.13(-0.35%)
May 27, 2014 36.51 36.65 36.35 36.56 562,892 +0.13(+0.37%)
May 23, 2014 36.19 36.42 36.42 36.42 631,037 +0.06(+0.15%)
May 22, 2014 36.28 36.47 36.15 36.37 398,333 +0.12(+0.32%)
May 21, 2014 36.39 36.60 36.15 36.25 735,335 -0.06(-0.17%)
May 20, 2014 36.57 36.68 36.10 36.31 805,382 -0.20(-0.55%)
May 19, 2014 36.69 36.69 36.29 36.51 815,219 -0.19(-0.53%)
May 16, 2014 36.17 36.73 35.94 36.71 1,280,369 +0.46(+1.26%)
May 15, 2014 36.37 36.37 35.89 36.25 903,307 -0.13(-0.37%)
May 14, 2014 36.26 36.50 36.04 36.39 757,997 +0.13(+0.37%)
May 13, 2014 36.62 36.90 36.22 36.25 875,758 -0.33(-0.91%)
May 12, 2014 36.69 36.79 36.47 36.59 975,169 -0.02(-0.05%)
May 09, 2014 36.56 36.70 36.11 36.60 1,089,148 +0.07(+0.18%)
May 08, 2014 36.34 36.64 36.26 36.54 1,362,033 +0.18(+0.50%)
May 07, 2014 35.85 36.36 35.81 36.35 1,364,551 +0.60(+1.68%)
May 06, 2014 35.70 35.85 35.57 35.75 895,030 -0.02(-0.06%)
May 05, 2014 35.68 35.84 35.54 35.77 665,773 -0.05(-0.15%)
May 02, 2014 35.69 36.10 35.41 35.83 1,019,902 +0.03(+0.09%)
May 01, 2014 35.64 35.83 35.13 35.80 1,090,988 +0.08(+0.22%)
Apr 30, 2014 35.15 35.74 35.14 35.72 1,167,436 +0.30(+0.84%)
Apr 29, 2014 35.66 35.84 35.26 35.42 955,363 -0.15(-0.43%)
Apr 28, 2014 35.40 35.63 35.22 35.58 1,237,407 +0.40(+1.14%)
Apr 25, 2014 35.28 35.47 35.06 35.17 931,632 -0.19(-0.53%)
Apr 24, 2014 35.29 35.45 35.19 35.36 879,111 +0.14(+0.41%)
Apr 23, 2014 35.66 35.66 35.06 35.22 2,042,499 -0.41(-1.14%)
Apr 22, 2014 35.84 35.93 35.39 35.63 2,342,384 -0.28(-0.78%)
Apr 21, 2014 36.00 36.10 35.55 35.91 2,719,190 -0.18(-0.50%)
Apr 17, 2014 36.23 36.09 36.09 36.09 3,468,710 -0.28(-0.76%)
Apr 16, 2014 35.77 36.52 35.71 36.36 2,451,793 +0.59(+1.66%)
Apr 15, 2014 34.98 35.78 34.96 35.77 3,086,418 +0.75(+2.14%)
Apr 14, 2014 34.87 35.04 34.72 35.02 1,212,384 +0.30(+0.87%)
Apr 11, 2014 34.58 34.87 34.58 34.72 1,947,756 +0.04(+0.13%)
Apr 10, 2014 34.99 35.03 34.52 34.67 1,679,411 -0.26(-0.76%)
Apr 09, 2014 34.99 35.11 34.78 34.94 1,223,578 +0.03(+0.09%)
Apr 08, 2014 34.76 34.93 34.48 34.91 1,193,190 +0.09(+0.27%)
Apr 07, 2014 34.52 34.99 34.52 34.81 1,322,703 +0.32(+0.94%)
Apr 04, 2014 34.56 34.71 34.34 34.49 861,633 +0.19(+0.56%)
Apr 03, 2014 34.41 34.48 34.19 34.29 1,045,899 -0.09(-0.26%)
Apr 02, 2014 34.37 34.55 34.26 34.38 974,373 +0.02(+0.05%)
Apr 01, 2014 34.26 34.49 33.93 34.37 1,242,162 +0.07(+0.19%)
Mar 31, 2014 34.14 34.34 33.79 34.30 1,129,140 +0.35(+1.04%)
Mar 28, 2014 33.67 34.16 33.66 33.95 769,749 +0.32(+0.95%)
Mar 27, 2014 33.28 33.70 33.13 33.63 841,900 +0.26(+0.79%)
Mar 26, 2014 33.93 33.93 33.34 33.36 1,636,572 -0.20(-0.61%)
Mar 25, 2014 33.23 33.61 33.06 33.57 1,194,153 +0.49(+1.48%)
Mar 24, 2014 33.41 33.41 32.89 33.08 1,064,789 -0.25(-0.74%)
Mar 21, 2014 32.98 33.52 32.95 33.33 2,707,954 +0.56(+1.70%)
Mar 20, 2014 32.95 33.16 32.40 32.77 1,722,261 -0.01(-0.03%)
Mar 19, 2014 33.57 33.63 32.68 32.78 1,246,811 -0.71(-2.12%)
Mar 18, 2014 33.33 33.53 33.18 33.49 1,075,214 +0.19(+0.56%)
Mar 17, 2014 33.09 33.35 33.04 33.30 1,396,397 +0.30(+0.92%)
Mar 14, 2014 32.86 33.10 32.86 33.00 920,158 +0.14(+0.44%)
Mar 13, 2014 33.19 33.19 32.81 32.86 1,168,400 -0.21(-0.65%)
Mar 12, 2014 32.86 33.11 32.80 33.07 1,192,752 +0.12(+0.37%)
Mar 11, 2014 32.90 33.06 32.75 32.95 1,181,531 +0.17(+0.50%)
Mar 10, 2014 33.18 33.18 32.62 32.79 1,218,290 -0.37(-1.11%)
Mar 07, 2014 33.60 33.71 32.96 33.16 1,114,742 -0.48(-1.42%)
Mar 06, 2014 33.99 34.10 33.53 33.63 1,394,395 -0.37(-1.10%)
Mar 05, 2014 33.96 34.09 33.62 34.01 1,303,779 +0.02(+0.06%)
Mar 04, 2014 33.40 34.01 33.40 33.99 1,680,194 +0.90(+2.73%)
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.