MACERICH Historical Stock Price

Below is the stock price history for Macerich MAC. Data is recorded each day for the historical open, high, low, close and volume. The Macerich stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Macerich Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 64.72 64.85 63.70 64.25 59,850
2017-11-16 64.32 64.88 64.12 64.79 53,714
2017-11-15 64.42 64.89 63.79 64.65 75,967
2017-11-14 64.37 65.21 63.75 64.66 92,340
2017-11-13 64.95 65.39 63.31 63.94 207,110
2017-11-10 62.52 64.59 62.52 64.59 288,850
2017-11-09 58.09 65.58 58.09 63.01 439,154
2017-11-08 58.76 60.11 58.27 58.79 140,734
2017-11-07 54.74 58.85 54.74 58.76 297,289
2017-11-06 54.59 55.42 54.13 54.19 103,581
2017-11-03 53.26 54.46 52.49 54.30 181,720
2017-11-02 55.31 55.66 55.02 55.62 114,886
2017-11-01 55.02 55.13 54.65 54.95 100,051
2017-10-31 54.19 55.19 53.74 54.45 193,996
2017-10-30 56.52 56.52 55.65 55.77 98,571
2017-10-27 55.40 56.65 54.14 56.65 205,203
2017-10-26 56.29 57.08 55.29 57.015 143,182
2017-10-25 56.80 56.80 55.38 56.05 53,497
2017-10-24 57.63 57.63 56.43 56.68 47,153
2017-10-23 56.65 57.67 56.61 57.67 52,477
2017-10-20 57.31 57.31 56.60 56.81 78,230
2017-10-19 57.17 57.46 56.79 57.03 62,620
2017-10-18 58.04 58.36 57.01 57.01 53,480
2017-10-17 57.77 57.995 57.45 57.91 49,462
2017-10-16 57.85 57.865 57.16 57.61 91,100
2017-10-13 57.79 58.68 57.37 58.12 53,209
2017-10-12 57.67 57.87 57.01 57.48 73,096
2017-10-11 57.67 58.27 57.65 57.79 66,657
2017-10-10 57.40 58.03 57.19 57.80 76,677
2017-10-09 56.74 57.26 56.48 56.94 81,258

» More Macerich Stock Price History

To see other companies like Macerich (MAC), view our stock market today for news, and other data.