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

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.099 6.542 5.657 6.116 11,751,128 -0.27(-4.23%)
Apr 29, 2020 6.550 6.697 6.140 6.386 14,010,462 +0.44(+7.44%)
Apr 28, 2020 5.878 6.206 5.485 5.944 14,046,052 +0.43(+7.72%)
Apr 27, 2020 4.961 5.739 4.839 5.518 12,353,573 +0.63(+12.90%)
Apr 24, 2020 4.847 5.035 4.495 4.888 9,007,210 +0.03(+0.67%)
Apr 23, 2020 4.658 5.059 4.519 4.855 9,582,796 +0.24(+5.14%)
Apr 22, 2020 5.068 5.101 4.446 4.618 12,809,579 -0.31(-6.31%)
Apr 21, 2020 4.708 5.060 4.593 4.929 10,375,468 -0.11(-2.27%)
Apr 20, 2020 5.309 5.591 5.011 5.043 13,051,079 -0.57(-10.19%)
Apr 17, 2020 5.970 6.147 5.535 5.615 9,456,546 +0.36(+6.90%)
Apr 16, 2020 6.244 6.268 5.140 5.253 10,039,559 -0.96(-15.43%)
Apr 15, 2020 6.687 6.687 6.123 6.211 5,625,831 -0.87(-12.29%)
Apr 14, 2020 7.436 7.621 7.073 7.082 5,318,553 +0.02(+0.23%)
Apr 13, 2020 7.782 7.879 6.767 7.065 7,826,464 -0.52(-6.90%)
Apr 09, 2020 7.194 8.773 7.162 7.589 17,131,510 +1.05(+16.01%)
Apr 08, 2020 6.324 7.017 6.018 6.542 14,688,075 +0.62(+10.48%)
Apr 07, 2020 5.390 6.646 5.357 5.921 23,781,478 +1.02(+20.89%)
Apr 06, 2020 4.350 4.987 4.246 4.898 12,984,238 +0.82(+20.16%)
Apr 03, 2020 4.077 4.189 3.875 4.077 6,959,005 +0.03(+0.80%)
Apr 02, 2020 4.439 4.649 3.907 4.044 8,492,266 -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.