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

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 7.226 7.436 7.047 7.266 6,180,503 +0.15(+2.16%)
Jun 29, 2020 6.594 7.137 6.424 7.112 6,734,421 +0.59(+9.07%)
Jun 26, 2020 6.885 7.023 6.424 6.521 26,091,482 -0.42(-6.07%)
Jun 25, 2020 6.642 7.193 6.618 6.942 8,421,198 +0.04(+0.59%)
Jun 24, 2020 7.088 7.120 6.610 6.902 9,743,331 -0.39(-5.33%)
Jun 23, 2020 7.290 7.606 7.177 7.290 6,601,622 +0.08(+1.12%)
Jun 22, 2020 7.120 7.258 6.902 7.209 5,350,647 +0.04(+0.56%)
Jun 19, 2020 7.720 7.736 7.112 7.169 11,152,771 -0.36(-4.74%)
Jun 18, 2020 7.347 7.647 7.088 7.525 6,167,624 +0.03(+0.43%)
Jun 17, 2020 7.785 7.963 7.444 7.493 5,502,308 -0.31(-3.95%)
Jun 16, 2020 9.024 9.032 7.679 7.801 11,063,254 +0.05(+0.63%)
Jun 15, 2020 7.242 8.101 7.153 7.752 8,710,991 -0.15(-1.95%)
Jun 12, 2020 8.141 8.344 7.420 7.906 9,688,663 +0.49(+6.55%)
Jun 11, 2020 7.760 7.995 7.290 7.420 13,264,678 -1.20(-13.91%)
Jun 10, 2020 9.486 9.486 8.181 8.619 15,681,277 -1.07(-11.04%)
Jun 09, 2020 9.583 10.29 9.235 9.688 13,863,094 -0.95(-8.91%)
Jun 08, 2020 10.19 10.68 9.518 10.64 23,364,084 +1.60(+17.65%)
Jun 05, 2020 8.902 9.526 8.749 9.040 24,324,060 +1.46(+19.23%)
Jun 04, 2020 7.023 7.639 6.715 7.582 17,732,030 +0.62(+8.96%)
Jun 03, 2020 6.286 7.088 6.286 6.958 15,188,343 +0.87(+14.23%)
Jun 02, 2020 5.905 6.314 5.881 6.092 10,359,248 +0.31(+5.32%)
Jun 01, 2020 5.533 6.002 5.468 5.784 8,211,080 +0.27(+4.85%)
May 29, 2020 5.695 5.800 5.508 5.516 10,772,424 -0.35(-5.94%)
May 28, 2020 6.254 6.278 5.792 5.865 7,063,152 -0.34(-5.48%)
May 27, 2020 6.262 6.351 5.930 6.205 11,149,644 +0.17(+2.82%)
May 26, 2020 5.986 6.116 5.800 6.035 13,190,254 +0.41(+7.19%)
May 22, 2020 5.913 5.986 5.597 5.630 7,423,123 -0.33(-5.57%)
May 21, 2020 5.913 6.213 5.840 5.962 7,341,905 -0.02(-0.27%)
May 20, 2020 6.132 6.278 5.832 5.978 6,722,069 -0.05(-0.81%)
May 19, 2020 5.832 6.310 5.630 6.027 7,299,830 +0.17(+2.90%)
May 18, 2020 5.484 6.002 5.484 5.857 11,434,838 +0.70(+13.68%)
May 15, 2020 4.941 5.209 4.844 5.152 5,435,468 +0.15(+2.91%)
May 14, 2020 4.763 5.209 4.544 5.006 7,741,017 +0.06(+1.15%)
May 13, 2020 5.087 5.152 4.658 4.949 11,184,575 -0.24(-4.68%)
May 12, 2020 5.687 5.743 5.184 5.192 12,662,268 -0.11(-1.99%)
May 11, 2020 5.452 5.476 5.176 5.298 8,117,699 -0.24(-4.39%)
May 08, 2020 5.371 5.873 5.330 5.541 10,308,502 +0.30(+5.72%)
May 07, 2020 5.411 5.508 5.128 5.241 8,690,733 -0.06(-1.07%)
May 06, 2020 5.695 5.768 5.095 5.298 10,534,944 -0.28(-5.08%)
May 05, 2020 5.889 6.229 5.557 5.581 7,739,501 -0.14(-2.41%)
May 04, 2020 5.306 6.156 5.063 5.719 13,097,229 +0.18(+3.22%)
May 01, 2020 5.711 5.816 5.492 5.541 6,363,065 -0.51(-8.43%)
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%)
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.