Macerich Co (NY: MAC )

18.10 USD -0.39 (-2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.34 13.68 12.63 12.92 7,196,400 -0.27(-2.05%)
Feb 25, 2021 14.24 14.85 13.01 13.19 11,440,298 -0.60(-4.35%)
Feb 24, 2021 13.00 13.94 12.86 13.79 8,364,307 +0.64(+4.87%)
Feb 23, 2021 13.14 13.77 12.66 13.15 12,867,701 -0.21(-1.57%)
Feb 22, 2021 12.66 13.72 12.44 13.36 12,061,789 +0.84(+6.71%)
Feb 19, 2021 12.45 12.78 12.29 12.52 5,614,200 +0.07(+0.56%)
Feb 18, 2021 12.37 12.60 12.08 12.45 4,512,513 -0.23(-1.81%)
Feb 17, 2021 12.77 12.89 12.45 12.68 4,470,077 -0.13(-1.01%)
Feb 16, 2021 13.00 13.34 12.78 12.81 6,565,755 -0.09(-0.70%)
Feb 12, 2021 12.69 13.03 12.60 12.90 4,055,700 +0.15(+1.18%)
Feb 11, 2021 13.00 13.31 12.57 12.75 5,981,836 -0.30(-2.30%)
Feb 10, 2021 13.10 13.23 12.83 13.05 7,369,701 +0.05(+0.38%)
Feb 09, 2021 13.51 13.69 12.83 13.00 5,936,838 -0.28(-2.11%)
Feb 08, 2021 13.15 13.54 13.02 13.28 6,161,510 +0.31(+2.39%)
Feb 05, 2021 13.05 13.45 12.93 12.97 6,826,500 +0.10(+0.78%)
Feb 04, 2021 12.69 13.95 12.53 12.87 14,294,548 +0.46(+3.71%)
Feb 03, 2021 12.56 12.90 11.72 12.41 14,726,320 +0.10(+0.81%)
Feb 02, 2021 13.93 14.00 12.17 12.31 22,093,728 -1.70(-12.13%)
Feb 01, 2021 16.09 16.30 13.47 14.01 25,362,647 -1.69(-10.76%)
Jan 29, 2021 19.55 20.09 15.52 15.70 14,640,600 -3.31(-17.41%)
Jan 28, 2021 21.85 23.73 18.10 19.01 21,656,470 -3.37(-15.06%)
Jan 27, 2021 21.10 25.99 18.57 22.38 58,345,005 +2.92(+15.01%)
Jan 26, 2021 17.51 21.19 17.11 19.46 17,327,223 +2.22(+12.88%)
Jan 25, 2021 14.89 18.84 14.80 17.24 21,123,367 +2.99(+20.98%)
Jan 22, 2021 13.13 14.80 13.02 14.25 6,979,500 +0.93(+6.98%)
Jan 21, 2021 14.26 14.28 13.27 13.32 4,853,165 -0.75(-5.33%)
Jan 20, 2021 14.55 14.85 13.99 14.07 3,871,317 -0.51(-3.50%)
Jan 19, 2021 13.92 15.05 13.90 14.58 6,993,044 +1.00(+7.36%)
Jan 15, 2021 13.93 14.17 13.24 13.58 5,916,300 -0.62(-4.37%)
Jan 14, 2021 13.11 15.10 13.10 14.20 14,044,413 +1.39(+10.85%)
Jan 13, 2021 11.99 12.98 11.78 12.81 6,272,363 +0.85(+7.11%)
Jan 12, 2021 11.46 12.01 11.40 11.96 2,532,223 +0.54(+4.73%)
Jan 11, 2021 11.17 11.60 11.17 11.42 1,880,987 -0.24(-2.06%)
Jan 08, 2021 11.44 11.68 11.06 11.66 2,483,100 +0.21(+1.83%)
Jan 07, 2021 11.73 12.01 11.42 11.45 2,486,679 -0.14(-1.21%)
Jan 06, 2021 11.20 12.18 11.18 11.59 7,161,545 +0.62(+5.65%)
Jan 05, 2021 10.85 11.20 10.73 10.97 3,287,559 +0.31(+2.91%)
Jan 04, 2021 10.70 10.80 10.31 10.66 3,656,505 -0.01(-0.09%)
Dec 31, 2020 10.67 10.67 10.67 2,073,195 +0.02(+0.19%)
Dec 30, 2020 10.57 10.94 10.54 10.65 2,073,195 +0.01(+0.09%)
Dec 29, 2020 11.15 11.15 10.56 10.64 2,288,934 -0.35(-3.18%)
Dec 28, 2020 10.98 11.15 10.91 10.99 3,262,223 +0.09(+0.83%)
Dec 24, 2020 10.80 11.03 10.50 10.90 1,684,200 +0.18(+1.68%)
Dec 23, 2020 10.48 10.82 10.44 10.72 2,563,336 +0.39(+3.78%)
Dec 22, 2020 10.65 10.72 10.26 10.33 2,801,229 -0.21(-1.99%)
Dec 21, 2020 9.970 10.73 9.910 10.54 5,332,388 +0.03(+0.29%)
Dec 18, 2020 11.05 11.10 10.35 10.51 7,995,000 -0.63(-5.66%)
Dec 17, 2020 11.21 11.25 10.90 11.14 3,367,150 +0.11(+1.00%)
Dec 16, 2020 11.64 11.67 10.92 11.03 5,945,191 -0.61(-5.24%)
Dec 15, 2020 10.98 11.64 10.98 11.64 3,681,634 +0.63(+5.72%)
Dec 14, 2020 12.01 12.06 10.96 11.01 7,008,379 -0.62(-5.33%)
Dec 11, 2020 11.94 11.94 11.44 11.63 3,653,100 -0.37(-3.08%)
Dec 10, 2020 11.64 12.10 11.60 12.00 5,262,935 -0.21(-1.72%)
Dec 09, 2020 12.21 12.47 11.89 12.21 8,286,313 +0.25(+2.09%)
Dec 08, 2020 11.57 11.99 11.51 11.96 3,208,067 +0.33(+2.84%)
Dec 07, 2020 11.93 11.93 11.42 11.63 5,496,320 -0.26(-2.19%)
Dec 04, 2020 11.42 12.00 11.27 11.89 7,819,300 +0.82(+7.41%)
Dec 03, 2020 10.60 11.59 10.34 11.07 10,244,840 +0.67(+6.44%)
Dec 02, 2020 9.975 10.93 9.750 10.40 11,463,955 +0.42(+4.21%)
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.