Macerich Co (NY: MAC )

12.43 -0.27 (-2.13%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.59 14.96 14.37 14.70 3,159,129 -0.24(-1.61%)
Feb 25, 2022 14.75 14.98 14.72 14.94 1,765,959 +0.23(+1.57%)
Feb 24, 2022 13.59 14.75 13.47 14.71 2,471,241 +0.57(+4.01%)
Feb 23, 2022 14.89 15.04 14.12 14.15 2,972,051 -0.55(-3.73%)
Feb 22, 2022 14.85 15.18 14.53 14.69 2,453,909 -0.37(-2.49%)
Feb 18, 2022 15.07 0 -0.24(-1.57%)
Feb 17, 2022 15.57 15.77 15.25 15.31 3,283,948 -0.37(-2.39%)
Feb 16, 2022 15.33 15.79 15.24 15.68 2,487,523 +0.46(+3.00%)
Feb 15, 2022 15.09 15.41 15.09 15.23 3,388,064 +0.30(+2.04%)
Feb 14, 2022 15.25 15.39 14.73 14.92 4,106,942 -0.45(-2.91%)
Feb 11, 2022 15.95 16.30 15.24 15.37 3,630,019 -0.36(-2.30%)
Feb 10, 2022 15.52 16.76 15.28 15.73 4,564,907 +0.37(+2.42%)
Feb 09, 2022 14.96 15.37 14.96 15.36 7,095,116 +0.41(+2.74%)
Feb 08, 2022 15.26 15.34 14.92 14.95 4,863,333 -0.35(-2.30%)
Feb 07, 2022 14.80 15.43 14.80 15.30 2,269,628 +0.48(+3.21%)
Feb 04, 2022 15.18 15.24 14.57 14.83 3,932,514 -0.48(-3.11%)
Feb 03, 2022 15.53 15.27 15.30 2,171,607 -0.35(-2.25%)
Feb 02, 2022 15.80 15.98 15.52 15.65 1,859,884 -0.09(-0.54%)
Feb 01, 2022 15.72 16.02 15.39 15.74 3,302,996 -0.01(-0.06%)
Jan 31, 2022 15.85 15.75 3,404,116 -0.30(-1.84%)
Jan 28, 2022 15.56 16.04 15.16 16.04 2,620,540 +0.49(+3.12%)
Jan 27, 2022 16.56 16.75 15.52 15.56 3,361,805 -0.80(-4.89%)
Jan 26, 2022 16.31 16.79 16.11 16.36 4,452,692 +0.46(+2.87%)
Jan 25, 2022 15.24 15.98 15.14 15.90 2,636,745 +0.34(+2.20%)
Jan 24, 2022 15.00 15.64 14.35 15.56 4,497,100 +0.08(+0.49%)
Jan 21, 2022 15.81 16.22 15.43 15.48 3,954,952 -0.46(-2.87%)
Jan 20, 2022 16.03 16.54 15.91 15.94 3,899,180 +0.03(+0.18%)
Jan 19, 2022 16.41 16.59 15.85 15.91 2,500,259 -0.37(-2.28%)
Jan 18, 2022 16.75 16.80 16.24 16.28 2,272,588 -0.65(-3.82%)
Jan 14, 2022 16.93 0 -0.26(-1.50%)
Jan 13, 2022 17.52 17.62 17.16 17.19 1,639,939 -0.08(-0.44%)
Jan 12, 2022 17.37 17.55 17.16 17.26 2,222,655 +0.07(+0.39%)
Jan 11, 2022 16.91 17.35 16.72 17.20 1,922,757 +0.19(+1.12%)
Jan 10, 2022 17.02 17.24 16.69 17.01 2,376,453 -0.30(-1.71%)
Jan 07, 2022 17.68 17.82 17.29 17.30 2,566,431 -0.38(-2.15%)
Jan 06, 2022 17.49 17.92 17.32 17.68 2,772,160 +0.16(+0.92%)
Jan 05, 2022 17.82 18.26 17.41 17.52 4,701,344 -0.32(-1.81%)
Jan 04, 2022 16.97 17.94 16.92 17.84 3,898,646 +1.18(+7.09%)
Jan 03, 2022 16.81 17.19 16.48 16.66 2,910,739 +0.21(+1.27%)
Dec 31, 2021 16.66 16.77 16.44 16.45 1,632,970 -0.25(-1.48%)
Dec 30, 2021 16.36 16.94 16.36 16.70 2,243,819 +0.27(+1.62%)
Dec 29, 2021 16.46 16.54 16.22 16.44 3,535,231 +0.03(+0.17%)
Dec 28, 2021 16.43 16.54 16.25 16.41 2,095,381 +0.01(+0.06%)
Dec 27, 2021 16.19 16.47 16.09 16.40 2,429,752 +0.18(+1.12%)
Dec 23, 2021 16.40 16.51 16.12 16.22 2,477,045 -0.02(-0.12%)
Dec 22, 2021 15.78 16.26 15.63 16.24 2,440,407 +0.43(+2.71%)
Dec 21, 2021 15.31 16.36 15.31 15.81 3,746,149 +0.70(+4.60%)
Dec 20, 2021 15.62 15.64 14.75 15.11 4,262,175 -0.75(-4.74%)
Dec 17, 2021 15.99 16.14 15.62 15.86 4,200,197 -0.23(-1.42%)
Dec 16, 2021 16.46 16.60 15.81 16.09 3,110,479 -0.27(-1.63%)
Dec 15, 2021 16.18 16.39 15.73 16.36 2,406,808 +0.18(+1.12%)
Dec 14, 2021 16.44 16.64 16.13 16.18 2,711,868 -0.28(-1.68%)
Dec 13, 2021 16.80 16.84 16.03 16.45 4,114,924 -0.54(-3.19%)
Dec 10, 2021 17.18 17.24 16.58 17.00 2,211,501 +0.08(+0.45%)
Dec 09, 2021 17.62 17.70 16.90 16.92 4,049,072 -0.97(-5.43%)
Dec 08, 2021 18.28 18.36 17.84 17.89 3,398,316 -0.38(-2.08%)
Dec 07, 2021 18.21 18.58 18.04 18.27 2,978,271 +0.36(+2.02%)
Dec 06, 2021 17.38 18.22 17.34 17.91 1,928,029 +0.68(+3.92%)
Dec 03, 2021 17.64 17.73 16.90 17.23 2,726,672 -0.37(-2.11%)
Dec 02, 2021 16.84 17.85 16.64 17.61 4,270,996 +0.89(+5.30%)
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.