Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macerich Co (NY: MAC )

15.67 +0.29 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.758 5.864 5.569 5.578 10,654,205 -0.35(-5.94%)
May 28, 2020 6.323 6.348 5.856 5.930 6,985,639 -0.34(-5.48%)
May 27, 2020 6.331 6.421 5.995 6.274 11,027,286 +0.17(+2.82%)
May 26, 2020 6.053 6.184 5.864 6.102 13,045,502 +0.41(+7.19%)
May 22, 2020 5.979 6.053 5.660 5.692 7,341,661 -0.34(-5.57%)
May 21, 2020 5.979 6.282 5.905 6.028 7,261,334 -0.02(-0.27%)
May 20, 2020 6.200 6.348 5.897 6.045 6,648,300 -0.05(-0.81%)
May 19, 2020 5.897 6.380 5.692 6.094 7,219,720 +0.17(+2.90%)
May 18, 2020 5.545 6.069 5.545 5.922 11,309,351 +0.71(+13.68%)
May 15, 2020 4.996 5.266 4.898 5.209 5,375,818 +0.15(+2.91%)
May 14, 2020 4.816 5.266 4.595 5.062 7,656,066 +0.06(+1.15%)
May 13, 2020 5.144 5.209 4.709 5.004 11,061,833 -0.25(-4.68%)
May 12, 2020 5.750 5.807 5.242 5.250 12,523,310 -0.11(-1.99%)
May 11, 2020 5.512 5.537 5.234 5.357 8,028,614 -0.25(-4.39%)
May 08, 2020 5.430 5.938 5.389 5.602 10,195,374 +0.30(+5.72%)
May 07, 2020 5.471 5.569 5.185 5.299 8,595,360 -0.06(-1.07%)
May 06, 2020 5.758 5.832 5.152 5.357 10,419,332 -0.29(-5.08%)
May 05, 2020 5.954 6.298 5.619 5.643 7,654,567 -0.14(-2.41%)
May 04, 2020 5.365 6.225 5.119 5.782 12,953,498 +0.18(+3.22%)
May 01, 2020 5.774 5.881 5.553 5.602 6,293,236 -0.52(-8.43%)
Apr 30, 2020 6.102 6.544 5.660 6.118 11,746,432 -0.27(-4.23%)
Apr 29, 2020 6.552 6.700 6.143 6.388 14,004,863 +0.44(+7.44%)
Apr 28, 2020 5.881 6.208 5.488 5.946 14,040,439 +0.43(+7.72%)
Apr 27, 2020 4.963 5.741 4.841 5.520 12,348,636 +0.63(+12.90%)
Apr 24, 2020 4.849 5.037 4.497 4.890 9,003,611 +0.03(+0.67%)
Apr 23, 2020 4.660 5.061 4.521 4.857 9,578,966 +0.24(+5.14%)
Apr 22, 2020 5.070 5.103 4.447 4.619 12,804,459 -0.31(-6.31%)
Apr 21, 2020 4.709 5.062 4.595 4.931 10,371,321 -0.11(-2.27%)
Apr 20, 2020 5.311 5.593 5.013 5.045 13,045,866 -0.57(-10.19%)
Apr 17, 2020 5.972 6.149 5.537 5.617 9,452,769 +0.36(+6.90%)
Apr 16, 2020 6.246 6.270 5.142 5.255 10,035,549 -0.96(-15.43%)
Apr 15, 2020 6.689 6.689 6.125 6.214 5,623,584 -0.87(-12.29%)
Apr 14, 2020 7.439 7.624 7.076 7.084 5,316,429 +0.02(+0.23%)
Apr 13, 2020 7.786 7.882 6.770 7.068 7,823,338 -0.52(-6.90%)
Apr 09, 2020 7.197 8.777 7.165 7.592 17,124,668 +1.05(+16.01%)
Apr 08, 2020 6.327 7.020 6.020 6.544 14,682,208 +0.62(+10.48%)
Apr 07, 2020 5.392 6.649 5.360 5.924 23,771,980 +1.02(+20.89%)
Apr 06, 2020 4.352 4.989 4.247 4.900 12,979,052 +0.82(+20.16%)
Apr 03, 2020 4.078 4.191 3.877 4.078 6,956,225 +0.03(+0.80%)
Apr 02, 2020 4.441 4.650 3.909 4.046 8,488,874 -0.44(-9.87%)
Apr 01, 2020 4.255 4.642 4.070 4.489 7,217,870 -0.05(-1.07%)
Mar 31, 2020 4.844 4.997 4.433 4.538 8,634,332 -0.31(-6.32%)
Mar 30, 2020 5.005 5.045 4.425 4.844 9,651,192 -0.14(-2.75%)
Mar 27, 2020 5.577 5.601 4.836 4.981 9,232,409 -0.58(-10.43%)
Mar 26, 2020 6.440 6.488 5.448 5.561 8,092,973 -0.67(-10.74%)
Mar 25, 2020 6.238 6.963 5.448 6.230 6,056,067 +0.22(+3.62%)
Mar 24, 2020 5.964 6.206 5.489 6.012 6,053,372 +0.49(+8.91%)
Mar 23, 2020 5.843 5.867 4.820 5.521 7,756,546 -0.42(-7.06%)
Mar 20, 2020 6.488 7.487 5.803 5.940 10,063,473 -0.27(-4.41%)
Mar 19, 2020 5.319 6.560 4.445 6.214 10,635,882 +0.87(+16.29%)
Mar 18, 2020 6.843 6.843 5.049 5.343 10,639,440 -1.92(-26.42%)
Mar 17, 2020 7.914 8.011 6.020 7.262 9,516,539 -0.52(-6.73%)
Mar 16, 2020 7.318 8.769 6.851 7.786 12,444,870 -3.04(-28.07%)
Mar 13, 2020 11.86 12.03 9.131 10.82 10,462,503 -0.18(-1.61%)
Mar 12, 2020 10.95 11.27 9.873 11.00 9,177,272 -1.39(-11.19%)
Mar 11, 2020 13.54 13.55 11.89 12.39 8,750,055 -1.64(-11.72%)
Mar 10, 2020 14.09 14.20 13.02 14.03 4,781,953 +0.76(+5.71%)
Mar 09, 2020 14.34 14.34 13.23 13.27 7,586,439 -2.39(-15.23%)
Mar 06, 2020 15.93 16.04 15.01 15.66 7,321,630 -0.73(-4.43%)
Mar 05, 2020 16.77 16.77 16.12 16.39 3,681,799 -0.80(-4.64%)
Mar 04, 2020 16.79 17.22 16.52 17.18 4,474,597 +0.56(+3.39%)
Mar 03, 2020 16.35 17.30 16.12 16.62 5,851,288 +0.21(+1.28%)
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.