Macerich Co (NY: MAC )

19.19 USD +0.38 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.90 11.10 9.980 10.00 8,893,964 -0.85(-7.83%)
Nov 27, 2020 11.17 11.17 10.70 10.85 3,164,700 -0.08(-0.73%)
Nov 25, 2020 10.65 11.14 10.42 10.93 7,073,400 +0.03(+0.28%)
Nov 24, 2020 10.25 11.32 10.25 10.90 14,040,552 +0.82(+8.13%)
Nov 23, 2020 10.01 10.67 9.830 10.08 16,030,356 +0.54(+5.66%)
Nov 20, 2020 9.220 9.630 9.170 9.540 7,873,900 +0.33(+3.58%)
Nov 19, 2020 8.700 9.340 8.670 9.210 7,963,135 +0.51(+5.86%)
Nov 18, 2020 9.030 9.400 8.670 8.700 7,367,936 -0.28(-3.12%)
Nov 17, 2020 8.910 9.330 8.830 8.980 5,438,061 -0.06(-0.66%)
Nov 16, 2020 9.530 9.660 8.940 9.040 10,823,165 +0.23(+2.61%)
Nov 13, 2020 8.740 8.975 8.545 8.810 6,815,800 +0.22(+2.56%)
Nov 12, 2020 8.350 8.770 8.160 8.590 5,384,002 +0.03(+0.35%)
Nov 11, 2020 9.010 9.070 8.420 8.560 5,815,999 -0.47(-5.20%)
Nov 10, 2020 8.840 9.430 8.720 9.030 8,683,367 +0.01(+0.11%)
Nov 09, 2020 8.310 9.430 8.290 9.020 19,562,920 +2.10(+30.35%)
Nov 06, 2020 7.070 7.370 6.890 6.920 4,658,500 -0.16(-2.26%)
Nov 05, 2020 7.060 7.400 6.980 7.080 5,181,108 -0.15(-2.07%)
Nov 04, 2020 7.360 7.360 6.930 7.230 6,256,805 -0.22(-2.95%)
Nov 03, 2020 7.250 7.540 7.200 7.450 4,295,374 +0.30(+4.20%)
Nov 02, 2020 7.020 7.160 6.840 7.150 2,958,025 +0.19(+2.73%)
Oct 30, 2020 6.790 6.960 6.660 6.960 2,966,400 +0.14(+2.05%)
Oct 29, 2020 6.540 6.870 6.420 6.820 3,532,884 +0.29(+4.44%)
Oct 28, 2020 6.770 6.880 6.530 6.530 5,592,585 -0.41(-5.91%)
Oct 27, 2020 7.270 7.290 6.940 6.940 3,833,356 -0.41(-5.58%)
Oct 26, 2020 7.390 7.390 7.160 7.350 2,685,752 -0.14(-1.87%)
Oct 23, 2020 7.480 7.580 7.300 7.490 1,886,100 +0.08(+1.08%)
Oct 22, 2020 7.130 7.430 7.090 7.410 3,404,515 +0.22(+3.06%)
Oct 21, 2020 7.130 7.280 7.050 7.190 1,860,262 +0.04(+0.56%)
Oct 20, 2020 7.380 7.485 7.122 7.150 3,262,945 -0.11(-1.52%)
Oct 19, 2020 7.300 7.430 7.160 7.260 5,953,091 -0.01(-0.14%)
Oct 16, 2020 7.340 7.420 7.110 7.270 3,878,200 -0.10(-1.36%)
Oct 15, 2020 7.150 7.550 7.070 7.370 4,353,473 +0.20(+2.79%)
Oct 14, 2020 7.280 7.320 7.130 7.170 2,419,405 -0.08(-1.10%)
Oct 13, 2020 7.400 7.450 7.190 7.250 3,566,848 -0.27(-3.59%)
Oct 12, 2020 7.480 7.585 7.347 7.520 2,219,523 +0.00(+0.00%)
Oct 09, 2020 7.800 7.840 7.480 7.520 2,889,600 -0.22(-2.84%)
Oct 08, 2020 7.740 7.810 7.570 7.740 2,767,370 +0.12(+1.57%)
Oct 07, 2020 7.500 7.710 7.500 7.620 3,141,178 +0.18(+2.42%)
Oct 06, 2020 7.600 7.800 7.360 7.440 3,589,149 -0.03(-0.40%)
Oct 05, 2020 7.520 7.580 7.300 7.470 2,343,116 +0.06(+0.81%)
Oct 02, 2020 6.750 7.455 6.740 7.410 3,974,800 +0.40(+5.71%)
Oct 01, 2020 6.790 7.020 6.680 7.010 3,470,293 +0.22(+3.24%)
Sep 30, 2020 6.900 7.120 6.750 6.790 4,119,369 -0.11(-1.59%)
Sep 29, 2020 7.060 7.060 6.760 6.900 6,041,495 -0.19(-2.68%)
Sep 28, 2020 6.920 7.260 6.900 7.090 3,349,814 +0.33(+4.88%)
Sep 25, 2020 6.630 6.820 6.630 6.760 3,448,100 +0.01(+0.15%)
Sep 24, 2020 6.670 6.920 6.550 6.750 4,130,613 +0.03(+0.45%)
Sep 23, 2020 6.850 7.030 6.590 6.720 5,650,230 -0.08(-1.18%)
Sep 22, 2020 7.000 7.220 6.790 6.800 5,738,445 -0.07(-1.02%)
Sep 21, 2020 7.300 7.370 6.860 6.870 9,809,271 -0.62(-8.28%)
Sep 18, 2020 7.700 7.710 7.405 7.490 8,758,900 -0.32(-4.10%)
Sep 17, 2020 7.600 7.840 7.550 7.810 3,426,380 +0.03(+0.39%)
Sep 16, 2020 7.460 7.970 7.380 7.780 5,262,531 +0.31(+4.15%)
Sep 15, 2020 7.290 7.760 7.250 7.470 4,801,283 +0.19(+2.61%)
Sep 14, 2020 7.340 7.400 6.950 7.280 7,708,717 -0.07(-0.95%)
Sep 11, 2020 7.600 7.650 7.290 7.350 4,621,000 -0.25(-3.29%)
Sep 10, 2020 7.880 7.930 7.600 7.600 5,173,659 -0.26(-3.31%)
Sep 09, 2020 8.280 8.280 7.800 7.860 5,592,406 -0.41(-4.96%)
Sep 08, 2020 8.230 8.370 7.895 8.270 5,660,817 +0.00(+0.00%)
Sep 04, 2020 8.070 8.390 8.030 8.270 4,944,900 +0.30(+3.76%)
Sep 03, 2020 7.790 8.280 7.780 7.970 5,657,739 +0.16(+2.05%)
Sep 02, 2020 7.670 7.820 7.560 7.810 4,433,690 +0.05(+0.64%)
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.