Skip to main content

Macerich Co (NY: MAC )

17.23 +0.14 (+0.82%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.95 16.19 15.83 15.92 3,271,695 -0.10(-0.60%)
Jun 29, 2021 16.05 16.44 15.98 16.01 5,001,803 -0.11(-0.70%)
Jun 28, 2021 16.45 16.46 15.52 16.12 7,728,995 +0.05(+0.33%)
Jun 25, 2021 16.01 16.38 15.94 16.07 11,458,232 +0.04(+0.27%)
Jun 24, 2021 15.93 16.12 15.57 16.03 6,547,685 +0.17(+1.04%)
Jun 23, 2021 15.44 15.95 15.35 15.86 4,758,781 +0.42(+2.71%)
Jun 22, 2021 15.55 15.55 15.04 15.44 5,282,434 -0.05(-0.34%)
Jun 21, 2021 14.95 15.62 14.75 15.50 5,249,257 +0.54(+3.62%)
Jun 18, 2021 14.83 15.18 14.74 14.96 23,399,198 -0.04(-0.29%)
Jun 17, 2021 15.42 15.77 14.67 15.00 7,020,081 -0.51(-3.32%)
Jun 16, 2021 14.89 15.65 14.89 15.51 7,302,395 +0.60(+4.03%)
Jun 15, 2021 15.17 15.37 14.85 14.91 5,091,509 -0.29(-1.89%)
Jun 14, 2021 15.44 15.78 15.06 15.20 4,090,656 -0.23(-1.47%)
Jun 11, 2021 15.12 15.43 14.84 15.43 3,906,850 +0.31(+2.02%)
Jun 10, 2021 15.74 15.95 14.86 15.12 4,716,585 -0.58(-3.72%)
Jun 09, 2021 15.87 16.13 15.66 15.71 4,895,797 +0.02(+0.11%)
Jun 08, 2021 15.58 16.25 15.51 15.69 6,577,615 +0.25(+1.64%)
Jun 07, 2021 15.10 15.91 14.96 15.44 5,690,877 +0.57(+3.81%)
Jun 04, 2021 15.40 15.44 14.70 14.87 6,687,049 -0.44(-2.90%)
Jun 03, 2021 15.78 15.98 15.16 15.31 7,291,904 -0.51(-3.25%)
Jun 02, 2021 14.70 16.09 14.40 15.83 10,990,227 +1.32(+9.07%)
Jun 01, 2021 13.99 14.76 13.97 14.51 6,728,978 +0.64(+4.59%)
May 28, 2021 14.16 14.32 13.74 13.87 5,223,712 -0.21(-1.49%)
May 27, 2021 13.82 14.13 13.61 14.08 12,289,772 +0.34(+2.48%)
May 26, 2021 13.09 14.11 12.99 13.74 9,359,537 +0.70(+5.35%)
May 25, 2021 13.12 13.57 12.93 13.05 5,390,008 -0.01(-0.07%)
May 24, 2021 12.56 13.13 12.37 13.05 4,959,647 +0.56(+4.47%)
May 21, 2021 12.43 12.75 12.32 12.50 2,612,153 +0.12(+0.99%)
May 20, 2021 12.60 12.60 12.17 12.37 4,172,502 -0.21(-1.66%)
May 19, 2021 12.30 12.58 11.91 12.58 6,100,778 -0.09(-0.69%)
May 18, 2021 12.60 12.83 12.29 12.67 6,042,147 +0.19(+1.54%)
May 17, 2021 12.21 12.51 12.08 12.48 6,876,880 +0.26(+2.14%)
May 14, 2021 11.83 12.39 11.83 12.22 6,376,254 +0.50(+4.24%)
May 13, 2021 11.34 12.07 11.34 11.72 5,525,982 +0.36(+3.15%)
May 12, 2021 12.27 12.37 11.38 11.36 7,654,661 -0.97(-7.85%)
May 11, 2021 11.73 12.37 11.34 12.33 9,415,466 -0.04(-0.35%)
May 10, 2021 12.04 12.58 12.04 12.37 9,269,837 +0.39(+3.27%)
May 07, 2021 11.69 12.05 11.59 11.98 2,615,497 +0.24(+2.00%)
May 06, 2021 11.74 11.78 11.39 11.75 3,405,629 +0.10(+0.90%)
May 05, 2021 11.69 12.03 11.58 11.64 5,183,323 -0.03(-0.30%)
May 04, 2021 11.99 12.06 11.43 11.68 4,330,300 -0.34(-2.87%)
May 03, 2021 11.93 12.18 11.81 12.02 3,568,172 +0.13(+1.09%)
Apr 30, 2021 12.07 12.11 11.63 11.89 7,019,563 -0.28(-2.27%)
Apr 29, 2021 12.33 12.56 12.00 12.17 6,031,529 +0.01(+0.07%)
Apr 28, 2021 12.07 12.69 12.00 12.16 5,395,848 +0.02(+0.14%)
Apr 27, 2021 11.64 12.25 11.49 12.14 6,704,915 +0.52(+4.45%)
Apr 26, 2021 11.37 11.75 11.25 11.62 5,894,184 +0.43(+3.85%)
Apr 23, 2021 10.96 11.21 10.82 11.19 2,334,018 +0.26(+2.37%)
Apr 22, 2021 11.03 11.26 10.87 10.93 3,419,416 -0.07(-0.63%)
Apr 21, 2021 10.48 11.05 10.34 11.00 3,669,512 +0.42(+3.99%)
Apr 20, 2021 10.78 10.90 10.31 10.58 7,208,010 -0.34(-3.16%)
Apr 19, 2021 10.89 11.02 10.65 10.93 4,591,678 +0.06(+0.56%)
Apr 16, 2021 10.78 11.21 10.76 10.87 12,459,073 +0.09(+0.80%)
Apr 15, 2021 10.81 10.89 10.61 10.78 4,343,482 +0.15(+1.38%)
Apr 14, 2021 10.50 10.93 10.50 10.63 4,207,640 +0.15(+1.40%)
Apr 13, 2021 10.55 10.56 10.13 10.49 4,784,451 -0.06(-0.57%)
Apr 12, 2021 10.50 10.58 10.23 10.55 4,464,817 +0.05(+0.49%)
Apr 09, 2021 10.73 10.76 10.46 10.50 3,716,362 -0.16(-1.54%)
Apr 08, 2021 10.68 10.79 10.35 10.66 4,606,822 -0.02(-0.16%)
Apr 07, 2021 10.52 10.76 10.52 10.68 4,774,965 +0.17(+1.64%)
Apr 06, 2021 10.20 10.69 10.20 10.50 4,739,317 +0.28(+2.70%)
Apr 05, 2021 10.43 10.52 10.09 10.23 4,349,348 -0.09(-0.92%)
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.