Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.18	17.30	17.03	17.23	1,460,428	+0.14(+0.82%)
Mar 27, 2024	16.89	17.11	16.89	17.09	1,319,806	+0.42(+2.52%)
Mar 26, 2024	16.79	16.97	16.59	16.67	1,330,544	-0.04(-0.24%)
Mar 25, 2024	17.04	17.14	16.69	16.71	979,698	-0.29(-1.71%)
Mar 22, 2024	17.37	17.49	16.89	17.00	1,408,284	-0.24(-1.39%)
Mar 21, 2024	17.24	17.64	17.11	17.24	2,381,762	+0.22(+1.29%)
Mar 20, 2024	16.40	17.05	16.39	17.02	1,530,110	+0.44(+2.65%)
Mar 19, 2024	16.29	16.68	16.20	16.58	1,441,109	+0.15(+0.91%)
Mar 18, 2024	16.17	16.45	15.98	16.43	1,495,039	+0.30(+1.86%)
Mar 15, 2024	15.80	16.20	15.80	16.13	2,775,744	+0.18(+1.13%)
Mar 14, 2024	16.23	16.35	15.71	15.95	2,022,024	-0.44(-2.68%)
Mar 13, 2024	15.89	16.50	15.89	16.39	2,071,601	+0.49(+3.08%)
Mar 12, 2024	15.86	16.08	15.74	15.90	1,441,417	-0.04(-0.25%)
Mar 11, 2024	16.24	16.32	15.88	15.94	1,916,003	-0.34(-2.09%)
Mar 08, 2024	16.51	16.75	16.27	16.28	1,445,532	+0.02(+0.12%)
Mar 07, 2024	16.18	16.30	15.99	16.26	1,908,046	+0.27(+1.69%)
Mar 06, 2024	16.22	16.32	15.89	15.99	1,833,531	+0.02(+0.13%)
Mar 05, 2024	16.50	16.61	15.91	15.97	2,516,012	-0.73(-4.37%)
Mar 04, 2024	16.43	16.82	16.33	16.70	1,722,330	+0.18(+1.09%)
Mar 01, 2024	16.47	16.63	16.21	16.52	2,634,965	+0.11(+0.67%)
Feb 29, 2024	16.71	16.76	16.16	16.41	3,813,577	+0.03(+0.18%)
Feb 28, 2024	16.12	16.71	16.09	16.38	2,691,482	+0.01(+0.06%)
Feb 27, 2024	16.72	16.72	16.18	16.37	2,501,835	-0.15(-0.91%)
Feb 26, 2024	16.74	16.91	16.50	16.52	1,067,358	-0.22(-1.31%)
Feb 23, 2024	17.10	17.14	16.58	16.74	1,665,230	-0.42(-2.45%)
Feb 22, 2024	17.27	17.50	17.15	17.16	1,594,229	-0.05(-0.29%)
Feb 21, 2024	17.16	17.40	17.10	17.21	1,926,440	-0.04(-0.23%)
Feb 20, 2024	16.93	17.26	16.93	17.25	1,841,806	+0.03(+0.17%)
Feb 16, 2024	17.06	17.69	17.04	17.22	2,921,993	-0.25(-1.43%)
Feb 15, 2024	16.91	17.51	16.79	17.47	3,952,421	+0.86(+5.18%)
Feb 14, 2024	16.80	16.84	16.35	16.61	3,151,914	+0.05(+0.30%)
Feb 13, 2024	16.16	16.57	15.84	16.56	3,216,000	-0.39(-2.28%)
Feb 12, 2024	16.80	16.96	16.66	16.95	2,866,503	+0.19(+1.12%)
Feb 09, 2024	16.99	17.09	16.48	16.76	3,213,024	-0.20(-1.17%)
Feb 08, 2024	16.76	16.98	16.45	16.96	3,104,316	+0.17(+1.00%)
Feb 07, 2024	15.97	17.18	15.96	16.79	3,889,794	+0.35(+2.11%)
Feb 06, 2024	15.49	16.48	15.49	16.44	3,897,614	+0.87(+5.59%)
Feb 05, 2024	14.98	15.78	14.87	15.57	2,788,099	+0.25(+1.61%)
Feb 02, 2024	15.31	15.51	15.09	15.32	1,694,296	-0.33(-2.09%)
Feb 01, 2024	15.65	15.70	14.98	15.65	2,401,076	+0.02(+0.13%)
Jan 31, 2024	15.98	16.26	15.60	15.63	1,958,631	-0.33(-2.05%)
Jan 30, 2024	16.42	16.56	15.96	15.96	1,755,301	-0.62(-3.76%)
Jan 29, 2024	16.51	16.63	16.41	16.58	1,250,138	+0.07(+0.42%)
Jan 26, 2024	16.54	16.64	16.38	16.51	1,601,841	+0.05(+0.30%)
Jan 25, 2024	16.43	16.67	16.28	16.46	1,613,464	+0.32(+1.96%)
Jan 24, 2024	16.37	16.52	16.01	16.14	2,387,036	+0.02(+0.12%)
Jan 23, 2024	16.06	16.18	15.75	16.12	2,306,985	+0.27(+1.69%)
Jan 22, 2024	15.66	16.01	15.54	15.86	1,999,856	+0.36(+2.30%)
Jan 19, 2024	15.23	15.50	14.94	15.50	1,776,863	+0.39(+2.55%)
Jan 18, 2024	15.33	15.37	14.86	15.12	1,733,793	-0.09(-0.59%)
Jan 17, 2024	15.02	15.44	15.02	15.20	2,250,143	-0.19(-1.22%)
Jan 16, 2024	15.28	15.49	15.18	15.39	1,509,507	-0.14(-0.89%)
Jan 12, 2024	15.76	15.77	15.31	15.53	1,015,060	+0.12(+0.77%)
Jan 11, 2024	15.38	15.52	15.15	15.41	1,275,921	-0.14(-0.89%)
Jan 10, 2024	15.25	15.68	15.22	15.55	1,164,329	+0.28(+1.81%)
Jan 09, 2024	14.94	15.31	14.83	15.27	1,485,246	+0.04(+0.26%)
Jan 08, 2024	14.77	15.27	14.75	15.23	1,305,763	+0.44(+2.94%)
Jan 05, 2024	14.57	15.14	14.51	14.80	1,062,046	+0.00(+0.00%)
Jan 04, 2024	14.62	14.90	14.56	14.80	1,350,496	+0.06(+0.40%)
Jan 03, 2024	15.11	15.17	14.59	14.74	1,879,279	-0.65(-4.24%)
Jan 02, 2024	15.18	15.53	15.02	15.39	1,424,448	+0.12(+0.78%)
Dec 29, 2023	15.66	15.76	15.26	15.27	1,895,603	-0.50(-3.20%)
Dec 28, 2023	15.42	15.79	15.42	15.78	1,408,931	+0.24(+1.53%)
Dec 27, 2023	15.46	15.69	15.34	15.54	1,167,122	+0.04(+0.26%)
Dec 26, 2023	15.34	15.61	15.21	15.50	959,293	+0.25(+1.62%)
Dec 22, 2023	15.58	15.73	15.20	15.25	1,460,960	-0.21(-1.34%)
Dec 21, 2023	15.42	15.63	15.20	15.46	1,696,663	+0.33(+2.16%)
Dec 20, 2023	15.44	15.73	15.09	15.14	2,109,290	-0.36(-2.30%)
Dec 19, 2023	15.62	15.82	15.48	15.49	2,052,494	+0.02(+0.13%)
Dec 18, 2023	15.86	16.02	15.42	15.47	2,117,750	-0.37(-2.31%)
Dec 15, 2023	16.26	16.29	15.73	15.84	6,255,023	-0.40(-2.44%)
Dec 14, 2023	14.85	16.37	14.76	16.23	7,709,347	+1.80(+12.48%)
Dec 13, 2023	13.35	14.73	13.29	14.43	4,571,349	+1.07(+8.00%)
Dec 12, 2023	13.47	13.52	13.31	13.36	2,207,221	-0.11(-0.81%)
Dec 11, 2023	13.20	13.53	13.11	13.47	1,459,076	+0.22(+1.64%)
Dec 08, 2023	12.97	13.30	12.88	13.25	1,985,944	+0.22(+1.67%)
Dec 07, 2023	12.65	13.05	12.53	13.04	2,535,005	+0.40(+3.13%)
Dec 06, 2023	12.55	12.85	12.49	12.64	2,064,334	+0.27(+2.16%)
Dec 05, 2023	12.32	12.44	12.13	12.37	1,395,486	+0.02(+0.16%)
Dec 04, 2023	11.89	12.37	11.82	12.35	1,714,700	+0.35(+2.89%)
Dec 01, 2023	11.31	12.11	11.25	12.01	2,319,686	+0.65(+5.75%)
Nov 30, 2023	11.28	11.45	11.19	11.35	1,324,647	+0.11(+0.97%)
Nov 29, 2023	11.38	11.72	11.24	11.24	1,292,988	+0.01(+0.09%)
Nov 28, 2023	10.90	11.23	10.75	11.23	1,286,682	+0.31(+2.81%)
Nov 27, 2023	10.81	10.98	10.64	10.93	1,737,692	+0.05(+0.46%)
Nov 24, 2023	10.88	10.92	10.75	10.88	506,690	+0.03(+0.27%)
Nov 22, 2023	10.99	11.04	10.82	10.85	1,119,734	-0.02(-0.18%)
Nov 21, 2023	11.02	11.07	10.86	10.87	1,034,928	-0.38(-3.34%)
Nov 20, 2023	11.22	11.24	11.00	11.24	919,320	+0.04(+0.35%)
Nov 17, 2023	11.28	11.33	11.13	11.21	1,665,363	+0.12(+1.07%)
Nov 16, 2023	11.52	11.52	10.96	11.09	1,430,735	-0.45(-3.86%)
Nov 15, 2023	11.21	11.68	11.21	11.53	3,399,004	+0.26(+2.28%)
Nov 14, 2023	10.54	11.28	10.50	11.27	3,852,850	+1.29(+12.88%)
Nov 13, 2023	10.12	10.16	9.899	9.988	1,164,753	-0.24(-2.32%)
Nov 10, 2023	10.01	10.26	9.800	10.23	1,807,035	+0.38(+3.82%)
Nov 09, 2023	10.23	10.23	9.810	9.849	1,645,151	-0.27(-2.64%)
Nov 08, 2023	10.31	10.31	10.07	10.12	1,556,585	-0.18(-1.73%)
Nov 07, 2023	10.29	10.30	10.13	10.29	1,259,971	+0.00(+0.00%)
Nov 06, 2023	10.87	10.87	10.24	10.29	2,049,648	-0.63(-5.79%)
Nov 03, 2023	10.52	10.99	10.46	10.93	1,867,711	+0.76(+7.47%)
Nov 02, 2023	9.886	10.21	9.808	10.17	1,738,140	+0.61(+6.42%)
Nov 01, 2023	9.496	9.710	9.394	9.554	2,822,047	+0.09(+0.93%)
Oct 31, 2023	9.603	9.847	8.970	9.467	3,266,002	-0.04(-0.41%)
Oct 30, 2023	9.564	9.730	9.403	9.506	2,045,771	+0.05(+0.51%)
Oct 27, 2023	9.915	9.925	9.389	9.457	1,693,848	-0.39(-3.96%)
Oct 26, 2023	9.652	9.876	9.554	9.847	3,186,268	+0.19(+2.02%)
Oct 25, 2023	10.02	10.14	9.613	9.652	2,724,886	-0.46(-4.53%)
Oct 24, 2023	10.20	10.36	10.09	10.11	2,217,849	+0.05(+0.48%)
Oct 23, 2023	10.19	10.39	10.05	10.06	1,732,239	-0.22(-2.18%)
Oct 20, 2023	10.43	10.58	10.26	10.28	2,103,055	-0.10(-0.94%)
Oct 19, 2023	10.58	10.81	10.37	10.38	1,945,749	-0.30(-2.83%)
Oct 18, 2023	10.91	10.94	10.67	10.68	1,352,681	-0.32(-2.92%)
Oct 17, 2023	10.67	11.08	10.67	11.01	1,916,437	+0.26(+2.45%)
Oct 16, 2023	10.71	10.90	10.60	10.74	1,806,312	+0.17(+1.57%)
Oct 13, 2023	10.72	10.72	10.39	10.58	1,300,766	-0.05(-0.46%)
Oct 12, 2023	10.70	10.70	10.43	10.63	1,083,645	-0.10(-0.91%)
Oct 11, 2023	10.59	10.82	10.55	10.72	861,669	+0.23(+2.23%)
Oct 10, 2023	10.39	10.65	10.39	10.49	824,077	+0.16(+1.51%)
Oct 09, 2023	10.13	10.42	10.05	10.33	762,017	+0.08(+0.76%)
Oct 06, 2023	10.14	10.51	10.00	10.26	1,967,724	+0.02(+0.19%)
Oct 05, 2023	10.29	10.40	10.11	10.24	1,495,032	-0.16(-1.50%)
Oct 04, 2023	10.31	10.50	10.21	10.39	1,548,165	+0.14(+1.33%)
Oct 03, 2023	10.43	10.45	10.11	10.26	1,215,413	-0.28(-2.68%)
Oct 02, 2023	10.81	10.99	10.40	10.54	2,464,404	-0.09(-0.83%)
Sep 29, 2023	11.30	11.30	10.37	10.63	2,812,436	-0.43(-3.88%)
Sep 28, 2023	10.75	11.09	10.69	11.05	1,530,838	+0.37(+3.46%)
Sep 27, 2023	10.74	11.00	10.65	10.68	1,153,212	+0.00(+0.00%)
Sep 26, 2023	10.79	10.94	10.54	10.68	1,843,944	-0.25(-2.31%)
Sep 25, 2023	10.91	11.06	10.91	10.94	868,064	-0.09(-0.80%)
Sep 22, 2023	11.19	11.29	11.03	11.03	747,434	-0.14(-1.22%)
Sep 21, 2023	11.43	11.50	11.15	11.16	983,550	-0.38(-3.29%)
Sep 20, 2023	11.83	12.01	11.53	11.54	891,635	-0.15(-1.25%)
Sep 19, 2023	11.55	11.72	11.55	11.69	963,427	+0.16(+1.35%)
Sep 18, 2023	11.82	11.82	11.50	11.53	1,344,292	-0.38(-3.19%)
Sep 15, 2023	11.70	11.94	11.62	11.91	4,906,774	+0.08(+0.66%)
Sep 14, 2023	11.56	11.83	11.51	11.83	1,570,049	+0.43(+3.76%)
Sep 13, 2023	11.51	11.56	11.33	11.40	1,359,128	-0.17(-1.43%)
Sep 12, 2023	11.50	11.58	11.42	11.57	965,579	+0.07(+0.59%)
Sep 11, 2023	11.54	11.58	11.41	11.50	1,038,229	+0.06(+0.51%)
Sep 08, 2023	11.50	11.54	11.39	11.44	931,801	-0.07(-0.59%)
Sep 07, 2023	11.50	11.58	11.36	11.51	903,087	-0.04(-0.34%)
Sep 06, 2023	11.34	11.56	11.20	11.55	943,464	+0.21(+1.89%)
Sep 05, 2023	11.39	11.58	11.30	11.34	1,054,941	-0.18(-1.52%)
Sep 01, 2023	11.53	11.68	11.48	11.51	908,595	+0.13(+1.11%)
Aug 31, 2023	11.48	11.53	11.22	11.39	1,778,984	+0.01(+0.09%)
Aug 30, 2023	11.43	11.47	11.27	11.38	1,140,877	-0.07(-0.60%)
Aug 29, 2023	11.07	11.44	10.96	11.44	1,240,388	+0.41(+3.71%)
Aug 28, 2023	10.83	11.18	10.83	11.03	1,461,387	+0.28(+2.63%)
Aug 25, 2023	10.91	10.96	10.75	10.75	638,192	-0.07(-0.63%)
Aug 24, 2023	10.84	11.10	10.77	10.82	1,027,090	-0.09(-0.80%)
Aug 23, 2023	10.86	11.05	10.73	10.91	1,183,180	+0.12(+1.08%)
Aug 22, 2023	11.10	11.13	10.69	10.79	1,593,579	-0.21(-1.95%)
Aug 21, 2023	11.35	11.37	10.91	11.01	1,368,191	-0.32(-2.84%)
Aug 18, 2023	11.04	11.40	11.04	11.33	1,349,933	+0.12(+1.04%)
Aug 17, 2023	11.46	11.52	11.20	11.21	1,524,316	-0.23(-2.04%)
Aug 16, 2023	11.75	11.79	11.44	11.44	1,490,683	-0.35(-2.93%)
Aug 15, 2023	11.95	11.99	11.71	11.79	1,790,397	-0.33(-2.69%)
Aug 14, 2023	12.06	12.33	11.98	12.12	1,716,098	-0.01(-0.08%)
Aug 11, 2023	11.95	12.14	11.90	12.13	1,515,660	+0.12(+0.96%)
Aug 10, 2023	12.18	12.47	11.96	12.01	1,303,738	-0.14(-1.18%)
Aug 09, 2023	12.38	12.38	12.14	12.15	2,713,675	-0.16(-1.32%)
Aug 08, 2023	12.00	12.38	11.82	12.32	1,370,296	+0.03(+0.23%)
Aug 07, 2023	12.02	12.34	12.01	12.29	1,706,455	+0.18(+1.51%)
Aug 04, 2023	12.10	12.33	12.03	12.11	1,026,188	+0.02(+0.16%)
Aug 03, 2023	12.20	12.20	11.86	12.09	1,380,786	-0.30(-2.40%)
Aug 02, 2023	12.18	12.38	12.06	12.38	1,554,794	+0.00(+0.00%)
Aug 01, 2023	12.06	12.38	12.06	12.38	1,777,570	+0.14(+1.18%)
Jul 31, 2023	12.13	12.30	12.09	12.24	2,106,160	+0.12(+0.95%)
Jul 28, 2023	11.96	12.15	11.88	12.13	1,725,154	+0.31(+2.60%)
Jul 27, 2023	12.15	12.21	11.78	11.82	1,854,875	-0.23(-1.91%)
Jul 26, 2023	11.89	12.12	11.88	12.05	1,447,365	+0.10(+0.80%)
Jul 25, 2023	12.09	12.23	11.92	11.95	2,764,944	-0.23(-1.89%)
Jul 24, 2023	12.04	12.33	12.04	12.18	1,830,781	+0.16(+1.36%)
Jul 21, 2023	12.35	12.38	12.01	12.02	2,538,773	-0.22(-1.80%)
Jul 20, 2023	12.24	12.34	12.10	12.24	2,830,627	-0.06(-0.47%)
Jul 19, 2023	11.90	12.31	11.88	12.30	3,198,549	+0.48(+4.06%)
Jul 18, 2023	11.42	11.86	11.40	11.82	3,810,622	+0.42(+3.71%)
Jul 17, 2023	11.28	11.43	11.13	11.40	3,006,867	+0.11(+0.94%)
Jul 14, 2023	11.42	11.44	11.11	11.29	2,594,581	-0.19(-1.67%)
Jul 13, 2023	11.64	11.67	11.40	11.48	2,923,894	-0.16(-1.40%)
Jul 12, 2023	11.81	11.92	11.65	11.65	4,799,865	+0.02(+0.17%)
Jul 11, 2023	11.09	11.69	11.03	11.63	3,723,216	+0.58(+5.21%)
Jul 10, 2023	10.86	11.08	10.83	11.05	4,045,162	+0.16(+1.50%)
Jul 07, 2023	10.78	11.11	10.78	10.89	4,407,954	+0.06(+0.53%)
Jul 06, 2023	10.70	10.85	10.54	10.83	1,766,010	-0.07(-0.62%)
Jul 05, 2023	10.84	11.07	10.67	10.90	1,334,139	-0.07(-0.61%)
Jul 03, 2023	10.83	11.03	10.83	10.96	706,841	+0.14(+1.33%)
Jun 30, 2023	10.99	11.07	10.66	10.82	1,778,792	-0.08(-0.70%)
Jun 29, 2023	10.48	10.90	10.48	10.90	1,195,892	+0.38(+3.65%)
Jun 28, 2023	10.62	10.68	10.40	10.51	1,131,883	-0.14(-1.35%)
Jun 27, 2023	10.40	10.70	10.23	10.66	1,450,531	+0.32(+3.06%)
Jun 26, 2023	9.869	10.42	9.822	10.34	1,997,555	+0.33(+3.26%)
Jun 23, 2023	10.15	10.21	9.908	10.01	2,396,923	-0.34(-3.25%)
Jun 22, 2023	10.51	10.55	10.21	10.35	2,683,706	-0.14(-1.37%)
Jun 21, 2023	10.43	10.63	10.30	10.49	3,718,418	+0.03(+0.28%)
Jun 20, 2023	10.82	10.84	10.44	10.46	3,110,673	-0.40(-3.71%)
Jun 16, 2023	10.86	10.97	10.63	10.87	45,924,376	+0.11(+0.98%)
Jun 15, 2023	10.71	10.95	10.67	10.76	2,992,150	+1.45(+15.57%)
May 08, 2023	9.530	9.558	9.237	9.313	1,336,411	-0.13(-1.40%)
May 05, 2023	9.605	9.652	9.204	9.445	2,014,764	+0.07(+0.70%)
May 04, 2023	9.294	9.511	8.784	9.379	2,991,438	-0.29(-3.02%)
May 03, 2023	9.709	9.935	9.567	9.671	3,532,489	+0.04(+0.39%)
May 02, 2023	9.633	9.747	9.152	9.633	3,083,172	-0.09(-0.97%)
May 01, 2023	9.435	9.784	9.426	9.728	2,968,503	+0.30(+3.20%)
Apr 28, 2023	9.124	9.478	9.124	9.426	1,703,971	+0.26(+2.88%)
Apr 27, 2023	8.963	9.237	8.907	9.162	1,355,397	+0.28(+3.19%)
Apr 26, 2023	8.973	9.077	8.831	8.879	1,154,472	-0.15(-1.67%)
Apr 25, 2023	9.077	9.157	8.794	9.030	1,618,320	-0.20(-2.15%)
Apr 24, 2023	9.313	9.421	9.124	9.228	1,345,858	-0.12(-1.31%)
Apr 21, 2023	9.369	9.393	9.180	9.350	1,526,736	+0.02(+0.20%)
Apr 20, 2023	9.445	9.591	9.256	9.331	1,439,717	-0.25(-2.66%)
Apr 19, 2023	9.171	9.671	9.138	9.586	1,980,134	+0.30(+3.25%)
Apr 18, 2023	9.482	9.539	9.284	9.284	1,461,761	-0.20(-2.09%)
Apr 17, 2023	9.011	9.530	8.973	9.482	1,938,808	+0.45(+5.02%)
Apr 14, 2023	9.303	9.468	8.935	9.030	1,931,748	-0.21(-2.25%)
Apr 13, 2023	9.369	9.426	9.180	9.237	1,785,215	-0.12(-1.31%)
Apr 12, 2023	9.860	9.907	9.350	9.360	2,756,151	-0.33(-3.41%)
Apr 11, 2023	9.624	9.832	9.586	9.690	1,936,378	+0.11(+1.18%)
Apr 10, 2023	9.530	9.775	9.402	9.577	1,881,952	+0.05(+0.49%)
Apr 06, 2023	9.756	9.756	9.506	9.530	1,439,668	-0.12(-1.27%)
Apr 05, 2023	9.718	9.784	9.577	9.652	1,070,643	-0.19(-1.92%)
Apr 04, 2023	10.10	10.12	9.671	9.841	1,266,149	-0.19(-1.88%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services