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

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 6.035 6.472 5.597 6.051 11,876,769 -0.27(-4.23%)
Apr 29, 2020 6.480 6.626 6.075 6.318 14,160,260 +0.44(+7.44%)
Apr 28, 2020 5.816 6.140 5.427 5.881 14,196,230 +0.42(+7.72%)
Apr 27, 2020 4.909 5.678 4.787 5.460 12,485,655 +0.62(+12.90%)
Apr 24, 2020 4.795 4.982 4.447 4.836 9,103,514 +0.03(+0.67%)
Apr 23, 2020 4.609 5.005 4.471 4.804 9,685,254 +0.23(+5.14%)
Apr 22, 2020 5.014 5.047 4.399 4.569 12,946,537 -0.31(-6.31%)
Apr 21, 2020 4.658 5.006 4.544 4.877 10,486,401 -0.11(-2.27%)
Apr 20, 2020 5.253 5.532 4.958 4.990 13,190,619 -0.57(-10.19%)
Apr 17, 2020 5.907 6.082 5.476 5.556 9,557,654 +0.36(+6.90%)
Apr 16, 2020 6.178 6.202 5.086 5.197 10,146,900 -0.95(-15.43%)
Apr 15, 2020 6.616 6.616 6.058 6.146 5,685,981 -0.86(-12.29%)
Apr 14, 2020 7.357 7.541 6.999 7.007 5,375,418 +0.02(+0.23%)
Apr 13, 2020 7.700 7.796 6.696 6.991 7,910,143 -0.52(-6.90%)
Apr 09, 2020 7.118 8.681 7.086 7.509 17,314,678 +1.04(+16.01%)
Apr 08, 2020 6.257 6.943 5.954 6.473 14,845,117 +0.61(+10.48%)
Apr 07, 2020 5.333 6.576 5.301 5.859 24,035,746 +1.01(+20.89%)
Apr 06, 2020 4.304 4.934 4.201 4.846 13,123,063 +0.81(+20.16%)
Apr 03, 2020 4.033 4.145 3.834 4.033 7,033,409 +0.03(+0.80%)
Apr 02, 2020 4.392 4.599 3.866 4.001 8,583,064 -0.44(-9.87%)
Apr 01, 2020 4.209 4.591 4.025 4.440 7,297,958 -0.05(-1.07%)
Mar 31, 2020 4.791 4.942 4.384 4.488 8,730,136 -0.30(-6.32%)
Mar 30, 2020 4.950 4.990 4.376 4.791 9,758,279 -0.14(-2.75%)
Mar 27, 2020 5.516 5.540 4.783 4.926 9,334,849 -0.57(-10.43%)
Mar 26, 2020 6.369 6.417 5.388 5.500 8,182,770 -0.66(-10.74%)
Mar 25, 2020 6.170 6.887 5.388 6.162 6,123,264 +0.22(+3.62%)
Mar 24, 2020 5.899 6.138 5.428 5.946 6,120,539 +0.49(+8.91%)
Mar 23, 2020 5.779 5.803 4.767 5.460 7,842,610 -0.41(-7.06%)
Mar 20, 2020 6.417 7.405 5.739 5.875 10,175,135 -0.27(-4.41%)
Mar 19, 2020 5.261 6.488 4.396 6.146 10,753,894 +0.86(+16.29%)
Mar 18, 2020 6.767 6.767 4.994 5.285 10,757,492 -1.90(-26.42%)
Mar 17, 2020 7.828 7.923 5.954 7.182 9,622,132 -0.52(-6.73%)
Mar 16, 2020 7.238 8.673 6.775 7.700 12,582,955 -3.01(-28.07%)
Mar 13, 2020 11.73 11.90 9.031 10.71 10,578,592 -0.18(-1.61%)
Mar 12, 2020 10.83 11.14 9.765 10.88 9,279,100 -1.37(-11.19%)
Mar 11, 2020 13.39 13.40 11.76 12.25 8,847,143 -1.63(-11.72%)
Mar 10, 2020 13.93 14.05 12.87 13.88 4,835,012 +0.75(+5.71%)
Mar 09, 2020 14.18 14.18 13.09 13.13 7,670,616 -2.36(-15.23%)
Mar 06, 2020 15.76 15.86 14.85 15.49 7,402,869 -0.72(-4.43%)
Mar 05, 2020 16.59 16.59 15.94 16.21 3,722,651 -0.79(-4.64%)
Mar 04, 2020 16.60 17.03 16.34 16.99 4,524,246 +0.56(+3.39%)
Mar 03, 2020 16.17 17.11 15.94 16.44 5,916,212 +0.21(+1.28%)
Mar 02, 2020 16.33 16.34 15.37 16.23 6,675,769 -0.05(-0.29%)
Feb 28, 2020 16.61 16.73 15.89 16.28 8,716,741 -0.76(-4.45%)
Feb 27, 2020 16.87 17.73 15.98 17.03 5,883,530 -0.05(-0.28%)
Feb 26, 2020 17.70 17.74 16.96 17.08 3,500,885 -0.56(-3.16%)
Feb 25, 2020 18.31 18.33 17.43 17.64 4,492,304 -0.61(-3.36%)
Feb 24, 2020 18.37 18.37 17.93 18.25 3,622,758 -0.64(-3.38%)
Feb 21, 2020 18.64 19.11 18.55 18.89 3,325,639 +0.21(+1.11%)
Feb 20, 2020 18.23 18.72 18.18 18.68 3,363,689 +0.57(+3.17%)
Feb 19, 2020 18.13 18.21 17.70 18.11 5,693,480 -0.05(-0.26%)
Feb 18, 2020 17.86 18.24 17.76 18.16 4,540,016 +0.53(+3.02%)
Feb 14, 2020 17.60 17.79 17.47 17.62 3,713,142 -0.02(-0.09%)
Feb 13, 2020 17.79 18.02 17.46 17.64 9,521,714 -0.29(-1.64%)
Feb 12, 2020 18.68 18.87 17.87 17.93 7,593,917 -0.76(-4.09%)
Feb 11, 2020 20.29 20.36 18.68 18.70 9,392,687 -1.37(-6.81%)
Feb 10, 2020 20.16 20.16 19.02 20.06 15,314,571 +2.04(+11.30%)
Feb 07, 2020 19.16 19.23 17.86 18.03 4,372,908 -1.20(-6.26%)
Feb 06, 2020 19.23 19.46 18.75 19.23 4,442,799 +0.79(+4.27%)
Feb 05, 2020 18.74 19.03 18.39 18.44 4,952,533 -0.16(-0.87%)
Feb 04, 2020 17.79 19.38 17.43 18.60 10,041,701 +0.98(+5.56%)
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.