Macerich Co (NY: MAC )

12.40 -0.12 (-0.92%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.36 12.67 11.70 11.97 7,769,586 -0.25(-2.05%)
Feb 25, 2021 13.19 13.75 12.05 12.22 12,351,507 -0.56(-4.35%)
Feb 24, 2021 12.04 12.91 11.91 12.77 9,030,516 +0.59(+4.87%)
Feb 23, 2021 12.17 12.75 11.73 12.18 13,892,601 -0.19(-1.57%)
Feb 22, 2021 11.73 12.71 11.52 12.37 13,022,499 +0.78(+6.71%)
Feb 19, 2021 11.53 11.84 11.38 11.60 6,061,365 +0.06(+0.56%)
Feb 18, 2021 11.46 11.67 11.19 11.53 4,871,930 -0.07(-0.64%)
Feb 17, 2021 11.69 11.80 11.40 11.61 4,883,889 -0.12(-1.01%)
Feb 16, 2021 11.90 12.21 11.70 11.72 7,173,572 -0.08(-0.70%)
Feb 12, 2021 11.61 11.93 11.53 11.81 4,431,151 +0.14(+1.18%)
Feb 11, 2021 11.90 12.18 11.50 11.67 6,535,597 -0.27(-2.30%)
Feb 10, 2021 11.99 12.11 11.74 11.94 8,051,942 +0.05(+0.38%)
Feb 09, 2021 12.37 12.53 11.74 11.90 6,486,433 -0.26(-2.11%)
Feb 08, 2021 12.04 12.39 11.92 12.15 6,731,904 +0.28(+2.39%)
Feb 05, 2021 11.94 12.31 11.83 11.87 7,458,455 +0.09(+0.78%)
Feb 04, 2021 11.61 12.77 11.47 11.78 15,617,849 +0.42(+3.71%)
Feb 03, 2021 11.50 11.81 10.73 11.36 16,089,592 +0.09(+0.81%)
Feb 02, 2021 12.75 12.81 11.14 11.27 24,139,028 -1.56(-12.13%)
Feb 01, 2021 14.73 14.92 12.33 12.82 27,710,564 -1.55(-10.76%)
Jan 29, 2021 17.89 18.39 14.21 14.37 15,995,936 -3.03(-17.41%)
Jan 28, 2021 20.00 21.72 16.57 17.40 23,662,384 -3.08(-15.06%)
Jan 27, 2021 19.31 23.79 17.00 20.48 63,746,224 +2.67(+15.00%)
Jan 26, 2021 16.03 19.39 15.66 17.81 18,964,702 +2.03(+12.88%)
Jan 25, 2021 13.63 17.24 13.55 15.78 23,078,838 +2.74(+20.98%)
Jan 22, 2021 12.02 13.55 11.92 13.04 7,625,619 +0.85(+6.98%)
Jan 21, 2021 13.05 13.07 12.15 12.19 5,302,441 -0.69(-5.33%)
Jan 20, 2021 13.32 13.59 12.80 12.88 4,229,699 -0.47(-3.50%)
Jan 19, 2021 12.74 13.77 12.72 13.34 7,640,416 +0.92(+7.36%)
Jan 15, 2021 12.75 12.97 12.12 12.43 6,463,994 -0.57(-4.37%)
Jan 14, 2021 12.00 13.82 11.99 13.00 15,344,558 +1.27(+10.85%)
Jan 13, 2021 10.97 11.88 10.78 11.72 6,853,019 +0.78(+7.11%)
Jan 12, 2021 10.49 10.99 10.43 10.95 2,766,640 +0.49(+4.73%)
Jan 11, 2021 10.22 10.62 10.22 10.45 2,055,117 -0.22(-2.06%)
Jan 08, 2021 10.47 10.69 10.12 10.67 2,712,970 +0.19(+1.83%)
Jan 07, 2021 10.74 10.99 10.45 10.48 2,716,880 -0.13(-1.21%)
Jan 06, 2021 10.25 11.15 10.23 10.61 7,824,516 +0.57(+5.65%)
Jan 05, 2021 9.931 10.25 9.821 10.04 3,591,900 +0.28(+2.91%)
Jan 04, 2021 9.793 9.885 9.436 9.757 3,995,001 -0.01(-0.09%)
Dec 31, 2020 9.766 9.766 9.766 2,265,118 +0.02(+0.19%)
Dec 30, 2020 9.674 10.01 9.647 9.748 2,265,118 +0.01(+0.09%)
Dec 29, 2020 10.21 10.21 9.670 9.738 2,500,829 -0.32(-3.18%)
Dec 28, 2020 10.05 10.21 9.986 10.06 3,564,219 +0.08(+0.83%)
Dec 24, 2020 9.885 10.10 9.610 9.976 1,840,112 +0.16(+1.68%)
Dec 23, 2020 9.592 9.903 9.555 9.812 2,800,633 +0.36(+3.78%)
Dec 22, 2020 9.748 9.812 9.391 9.455 3,060,560 -0.19(-1.99%)
Dec 21, 2020 9.125 9.821 9.070 9.647 5,826,027 +0.03(+0.29%)
Dec 18, 2020 10.11 10.16 9.473 9.619 8,735,128 -0.58(-5.66%)
Dec 17, 2020 10.26 10.30 9.976 10.20 3,678,860 +0.10(+1.00%)
Dec 16, 2020 10.65 10.68 9.995 10.10 6,495,560 -0.56(-5.24%)
Dec 15, 2020 10.05 10.65 10.05 10.65 4,022,457 +0.58(+5.72%)
Dec 14, 2020 10.99 11.04 10.03 10.08 7,657,171 -0.57(-5.33%)
Dec 11, 2020 10.93 10.93 10.47 10.64 3,991,281 -0.34(-3.08%)
Dec 10, 2020 10.65 11.07 10.62 10.98 5,750,145 -0.19(-1.72%)
Dec 09, 2020 11.18 11.41 10.88 11.18 9,053,409 +0.23(+2.09%)
Dec 08, 2020 10.59 10.97 10.53 10.95 3,505,050 +0.30(+2.84%)
Dec 07, 2020 10.92 10.92 10.45 10.64 6,005,135 -0.24(-2.19%)
Dec 04, 2020 10.45 10.98 10.32 10.88 8,543,162 +0.75(+7.41%)
Dec 03, 2020 9.702 10.61 9.464 10.13 11,193,244 +0.61(+6.44%)
Dec 02, 2020 9.130 10.00 8.924 9.519 12,525,217 +0.38(+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.