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 (%)
Jan 29, 2021 16.49 16.95 13.09 13.24 17,357,046 -2.79(-17.41%)
Jan 28, 2021 18.43 20.02 15.27 16.03 25,675,842 -2.84(-15.06%)
Jan 27, 2021 17.80 21.92 15.66 18.88 69,170,456 +2.46(+15.01%)
Jan 26, 2021 14.77 17.87 14.43 16.41 20,578,428 +1.87(+12.88%)
Jan 25, 2021 12.56 15.89 12.48 14.54 25,042,640 +2.52(+20.98%)
Jan 22, 2021 11.08 12.48 10.98 12.02 8,274,490 +0.78(+6.98%)
Jan 21, 2021 12.03 12.05 11.19 11.24 5,753,631 -0.63(-5.33%)
Jan 20, 2021 12.27 12.53 11.80 11.87 4,589,609 -0.43(-3.50%)
Jan 19, 2021 11.74 12.69 11.72 12.30 8,290,547 +0.84(+7.36%)
Jan 15, 2021 11.75 11.95 11.17 11.45 7,014,022 -0.52(-4.37%)
Jan 14, 2021 11.06 12.74 11.05 11.98 16,650,242 +1.17(+10.85%)
Jan 13, 2021 10.11 10.95 9.936 10.81 7,436,150 +0.72(+7.11%)
Jan 12, 2021 9.666 10.13 9.616 10.09 3,002,056 +0.46(+4.73%)
Jan 11, 2021 9.422 9.785 9.422 9.633 2,229,989 -0.20(-2.06%)
Jan 08, 2021 9.650 9.852 9.329 9.835 2,943,819 +0.18(+1.83%)
Jan 07, 2021 9.894 10.13 9.633 9.658 2,948,062 -0.12(-1.21%)
Jan 06, 2021 9.447 10.27 9.430 9.776 8,490,313 +0.52(+5.65%)
Jan 05, 2021 9.152 9.447 9.051 9.253 3,897,539 +0.26(+2.91%)
Jan 04, 2021 9.025 9.110 8.696 8.992 4,334,940 -0.01(-0.09%)
Dec 31, 2020 9.000 9.000 9.000 2,457,859 +0.02(+0.19%)
Dec 30, 2020 8.916 9.228 8.890 8.983 2,457,859 +0.01(+0.09%)
Dec 29, 2020 9.405 9.405 8.912 8.975 2,713,627 -0.30(-3.18%)
Dec 28, 2020 9.262 9.405 9.203 9.270 3,867,502 +0.08(+0.83%)
Dec 24, 2020 9.110 9.304 8.857 9.194 1,996,689 +0.15(+1.68%)
Dec 23, 2020 8.840 9.127 8.806 9.042 3,038,942 +0.33(+3.78%)
Dec 22, 2020 8.983 9.042 8.654 8.713 3,320,986 -0.18(-1.99%)
Dec 21, 2020 8.410 9.051 8.359 8.890 6,321,770 +0.03(+0.29%)
Dec 18, 2020 9.321 9.361 8.730 8.865 9,478,409 -0.53(-5.66%)
Dec 17, 2020 9.456 9.489 9.194 9.397 3,991,898 +0.09(+1.00%)
Dec 16, 2020 9.818 9.844 9.211 9.304 7,048,274 -0.51(-5.24%)
Dec 15, 2020 9.262 9.818 9.262 9.818 4,364,732 +0.53(+5.72%)
Dec 14, 2020 10.13 10.17 9.245 9.287 8,308,728 -0.52(-5.33%)
Dec 11, 2020 10.07 10.07 9.650 9.810 4,330,903 -0.31(-3.08%)
Dec 10, 2020 9.818 10.21 9.785 10.12 6,239,430 -0.18(-1.72%)
Dec 09, 2020 10.30 10.52 10.03 10.30 9,823,772 +0.21(+2.09%)
Dec 08, 2020 9.759 10.11 9.709 10.09 3,803,298 +0.28(+2.84%)
Dec 07, 2020 10.06 10.06 9.633 9.810 6,516,118 -0.22(-2.19%)
Dec 04, 2020 9.633 10.12 9.506 10.03 9,270,109 +0.69(+7.41%)
Dec 03, 2020 8.941 9.776 8.722 9.338 12,145,689 +0.57(+6.44%)
Dec 02, 2020 8.414 9.219 8.224 8.772 13,591,001 +0.35(+4.21%)
Dec 01, 2020 8.705 8.840 8.410 8.418 7,688,684 -0.02(-0.20%)
Nov 30, 2020 9.194 9.363 8.418 8.435 10,544,168 -0.72(-7.83%)
Nov 27, 2020 9.422 9.422 9.025 9.152 3,751,885 -0.07(-0.73%)
Nov 25, 2020 8.983 9.397 8.787 9.219 8,385,813 +0.03(+0.28%)
Nov 24, 2020 8.646 9.548 8.646 9.194 16,645,665 +0.69(+8.13%)
Nov 23, 2020 8.443 9.000 8.292 8.502 19,004,660 +0.46(+5.66%)
Nov 20, 2020 7.777 8.123 7.735 8.047 9,334,839 +0.28(+3.58%)
Nov 19, 2020 7.338 7.878 7.313 7.769 9,440,631 +0.43(+5.86%)
Nov 18, 2020 7.617 7.929 7.313 7.338 8,734,998 -0.24(-3.12%)
Nov 17, 2020 7.516 7.870 7.448 7.575 6,447,050 -0.05(-0.66%)
Nov 16, 2020 8.039 8.148 7.541 7.625 12,831,317 +0.19(+2.61%)
Nov 13, 2020 7.372 7.570 7.208 7.431 8,080,417 +0.19(+2.56%)
Nov 12, 2020 7.043 7.397 6.883 7.246 6,382,960 +0.03(+0.35%)
Nov 11, 2020 7.600 7.651 7.102 7.220 6,895,111 -0.40(-5.20%)
Nov 10, 2020 7.457 7.954 7.355 7.617 10,294,497 +0.01(+0.11%)
Nov 09, 2020 7.009 7.954 6.993 7.608 23,192,664 +1.77(+30.35%)
Nov 06, 2020 5.964 6.217 5.812 5.837 5,522,847 -0.01(-0.14%)
Nov 05, 2020 5.829 6.110 5.763 5.845 6,275,373 -0.12(-2.07%)
Nov 04, 2020 6.077 6.077 5.722 5.969 7,578,261 -0.18(-2.95%)
Nov 03, 2020 5.986 6.225 5.944 6.151 5,202,570 +0.25(+4.20%)
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.