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

Macerich Co (NY: MAC )

15.49 -0.35 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2022 8.973 9.028 8.771 8.789 1,902,543 -0.17(-1.85%)
Aug 30, 2022 9.028 9.115 8.881 8.955 1,617,507 +0.00(+0.00%)
Aug 29, 2022 8.973 9.148 8.835 8.955 2,503,237 -0.16(-1.71%)
Aug 26, 2022 9.423 9.469 9.083 9.111 1,888,412 -0.28(-2.94%)
Aug 25, 2022 9.120 9.386 9.120 9.386 2,057,707 +0.24(+2.61%)
Aug 24, 2022 9.212 9.423 9.129 9.148 1,706,780 -0.11(-1.19%)
Aug 23, 2022 9.414 9.496 9.249 9.258 1,290,160 -0.08(-0.88%)
Aug 22, 2022 9.763 9.772 9.336 9.340 1,907,034 -0.61(-6.09%)
Aug 19, 2022 10.19 10.21 9.850 9.947 2,354,587 -0.35(-3.39%)
Aug 18, 2022 10.15 10.31 10.15 10.30 1,288,428 +0.14(+1.36%)
Aug 17, 2022 10.29 10.38 10.11 10.16 1,715,217 -0.29(-2.77%)
Aug 16, 2022 10.30 10.62 10.26 10.45 1,817,664 +0.12(+1.14%)
Aug 15, 2022 10.38 10.45 10.29 10.33 2,267,039 -0.09(-0.87%)
Aug 12, 2022 10.21 10.45 10.14 10.42 1,653,038 +0.36(+3.60%)
Aug 11, 2022 10.18 10.28 10.04 10.06 2,703,088 +0.05(+0.54%)
Aug 10, 2022 9.886 10.04 9.768 10.00 1,626,037 +0.42(+4.35%)
Aug 09, 2022 9.741 9.741 9.397 9.587 2,013,666 -0.20(-2.04%)
Aug 08, 2022 9.505 10.13 9.505 9.786 3,149,353 +0.38(+4.05%)
Aug 05, 2022 9.170 9.469 9.125 9.406 2,114,851 +0.14(+1.47%)
Aug 04, 2022 9.243 9.315 9.147 9.270 2,030,270 -0.02(-0.20%)
Aug 03, 2022 9.224 9.514 9.211 9.288 2,554,233 +0.15(+1.69%)
Aug 02, 2022 9.469 9.542 9.107 9.134 3,052,246 -0.44(-4.64%)
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.