Macerich Co (NY: MAC )

12.40 -0.29 (-2.32%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.58 18.58 17.73 17.96 3,619,290 -0.90(-4.80%)
Nov 29, 2021 19.03 19.12 18.47 18.86 2,619,026 +0.12(+0.66%)
Nov 26, 2021 18.85 18.94 18.03 18.74 3,345,979 -1.03(-5.20%)
Nov 24, 2021 20.08 20.08 19.55 19.77 2,391,476 -0.58(-2.85%)
Nov 23, 2021 20.34 20.66 20.29 20.35 2,798,875 -0.15(-0.74%)
Nov 22, 2021 20.38 20.80 20.21 20.50 1,707,137 +0.37(+1.84%)
Nov 19, 2021 20.22 20.30 19.81 20.13 1,761,089 -0.49(-2.36%)
Nov 18, 2021 20.56 20.65 20.50 20.62 2,243,974 +0.42(+2.07%)
Nov 17, 2021 19.92 20.25 19.68 20.20 1,766,402 +0.07(+0.33%)
Nov 16, 2021 19.92 20.29 19.79 20.13 1,430,339 +0.14(+0.71%)
Nov 15, 2021 20.12 20.24 19.88 19.99 1,214,361 -0.02(-0.10%)
Nov 12, 2021 20.16 20.16 19.71 20.01 1,267,582 -0.12(-0.62%)
Nov 11, 2021 19.75 20.37 19.65 20.13 1,548,712 +0.48(+2.42%)
Nov 10, 2021 20.46 19.65 19.65 2,774,791 -0.78(-3.82%)
Nov 09, 2021 20.45 20.56 19.94 20.43 2,425,294 -0.26(-1.24%)
Nov 08, 2021 21.01 21.15 20.52 20.69 4,597,897 -0.31(-1.50%)
Nov 05, 2021 21.08 21.64 20.90 21.01 4,292,460 +0.54(+2.63%)
Nov 04, 2021 20.51 21.07 20.24 20.47 3,254,982 -0.07(-0.32%)
Nov 03, 2021 18.91 21.04 18.81 20.53 5,915,771 +0.29(+1.45%)
Nov 02, 2021 18.21 20.48 18.19 20.24 12,439,136 +2.38(+13.35%)
Nov 01, 2021 17.18 17.88 17.10 17.86 4,980,236 +0.75(+4.37%)
Oct 29, 2021 16.97 17.19 16.81 17.11 4,118,803 -0.02(-0.11%)
Oct 28, 2021 16.95 17.21 16.66 17.13 1,895,093 +0.21(+1.23%)
Oct 27, 2021 17.33 17.33 16.85 16.92 2,208,864 -0.43(-2.45%)
Oct 26, 2021 17.45 17.35 1,892,252 +0.01(+0.05%)
Oct 25, 2021 17.46 17.59 17.16 17.34 2,484,596 -0.09(-0.49%)
Oct 22, 2021 17.21 17.63 17.18 17.42 1,956,860 +0.22(+1.26%)
Oct 21, 2021 17.64 17.82 17.14 17.20 2,169,021 -0.49(-2.78%)
Oct 20, 2021 17.01 17.70 16.98 17.70 2,652,700 +0.61(+3.60%)
Oct 19, 2021 17.36 17.42 17.02 17.08 2,383,752 -0.09(-0.50%)
Oct 18, 2021 16.64 17.18 16.61 17.17 2,473,041 +0.43(+2.54%)
Oct 15, 2021 17.02 17.21 16.64 16.74 2,306,276 -0.05(-0.28%)
Oct 14, 2021 16.82 16.70 16.58 16.79 1,552,417 +0.09(+0.51%)
Oct 13, 2021 16.23 16.73 16.10 16.70 1,879,982 +0.35(+2.14%)
Oct 12, 2021 16.42 16.54 16.21 16.35 1,861,403 -0.16(-0.97%)
Oct 11, 2021 16.65 16.79 16.46 16.51 936,739 -0.05(-0.29%)
Oct 08, 2021 16.71 17.07 16.56 16.56 2,699,181 -0.20(-1.19%)
Oct 07, 2021 16.34 16.76 16.29 16.76 2,781,089 +0.54(+3.32%)
Oct 06, 2021 15.77 16.22 15.63 16.22 2,072,190 +0.18(+1.12%)
Oct 05, 2021 16.27 16.32 16.02 16.04 1,939,147 -0.17(-1.05%)
Oct 04, 2021 16.54 16.73 16.17 16.21 2,251,483 -0.26(-1.55%)
Oct 01, 2021 16.07 16.71 15.91 16.47 3,095,072 +0.66(+4.19%)
Sep 30, 2021 16.38 16.42 15.73 15.80 3,321,381 -0.59(-3.58%)
Sep 29, 2021 16.68 16.74 16.23 16.39 1,930,846 -0.28(-1.70%)
Sep 28, 2021 16.83 16.97 16.61 16.67 2,365,922 -0.20(-1.18%)
Sep 27, 2021 16.94 17.42 16.81 16.87 2,413,871 +0.04(+0.22%)
Sep 24, 2021 17.02 17.22 16.74 16.83 1,715,191 -0.38(-2.20%)
Sep 23, 2021 16.98 17.38 16.92 17.21 2,605,521 +0.38(+2.25%)
Sep 22, 2021 16.49 16.90 16.48 16.83 2,366,148 +0.50(+3.07%)
Sep 21, 2021 16.20 16.46 16.15 16.33 2,048,274 +0.31(+1.95%)
Sep 20, 2021 15.89 16.32 15.67 16.02 3,997,294 -0.41(-2.48%)
Sep 17, 2021 16.92 17.13 16.43 16.43 14,008,462 -0.35(-2.09%)
Sep 16, 2021 16.76 17.14 16.74 16.78 2,436,267 -0.03(-0.17%)
Sep 15, 2021 16.42 16.95 16.31 16.81 2,752,258 +0.40(+2.42%)
Sep 14, 2021 16.71 16.83 16.17 16.41 2,381,389 -0.22(-1.31%)
Sep 13, 2021 16.14 16.79 16.14 16.63 3,232,202 +0.65(+4.09%)
Sep 10, 2021 16.45 16.45 15.97 15.97 2,596,733 -0.35(-2.14%)
Sep 09, 2021 16.27 16.49 16.03 16.32 2,903,776 +0.09(+0.58%)
Sep 08, 2021 16.29 16.53 15.84 16.23 4,573,981 -0.10(-0.64%)
Sep 07, 2021 16.15 16.54 16.05 16.33 2,598,003 +0.00(+0.00%)
Sep 03, 2021 16.39 16.46 15.99 16.33 2,169,437 -0.12(-0.75%)
Sep 02, 2021 16.17 16.57 16.08 16.46 3,425,422 +0.35(+2.17%)
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.