Macerich Co (NY: MAC )

7.850 -0.300 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.01 13.14 12.45 12.55 3,989,508 -0.59(-4.49%)
Apr 28, 2022 12.86 13.27 12.51 13.14 2,305,621 +0.31(+2.42%)
Apr 27, 2022 13.19 13.30 12.60 12.83 3,732,906 -0.41(-3.10%)
Apr 26, 2022 13.54 13.59 13.15 13.24 3,888,557 -0.35(-2.58%)
Apr 25, 2022 13.31 13.69 13.07 13.59 1,791,534 +0.14(+1.04%)
Apr 22, 2022 13.86 14.00 13.44 13.45 1,873,448 -0.55(-3.93%)
Apr 21, 2022 14.77 14.83 13.98 14.00 1,731,608 -0.49(-3.38%)
Apr 20, 2022 14.51 14.75 14.32 14.49 1,752,495 +0.08(+0.56%)
Apr 19, 2022 14.10 14.51 14.02 14.41 1,643,922 +0.33(+2.34%)
Apr 18, 2022 13.79 14.21 13.69 14.08 3,685,716 -0.16(-1.12%)
Apr 14, 2022 14.62 14.76 14.21 14.24 1,725,079 -0.31(-2.13%)
Apr 13, 2022 14.02 14.59 13.95 14.55 1,461,956 +0.60(+4.30%)
Apr 12, 2022 14.09 14.53 13.94 13.95 1,917,298 -0.09(-0.64%)
Apr 11, 2022 14.01 14.25 13.85 14.04 2,159,192 -0.05(-0.35%)
Apr 08, 2022 13.79 14.18 13.60 14.09 2,249,169 +0.32(+2.32%)
Apr 07, 2022 13.92 14.07 13.43 13.77 3,634,025 -0.28(-1.99%)
Apr 06, 2022 14.76 14.86 13.89 14.05 4,380,401 -0.84(-5.64%)
Apr 05, 2022 15.53 15.68 14.86 14.89 1,955,894 -0.55(-3.56%)
Apr 04, 2022 15.52 15.52 15.15 15.44 2,714,128 -0.20(-1.28%)
Apr 01, 2022 15.73 15.77 15.42 15.64 2,583,751 +0.00(+0.00%)
Mar 31, 2022 15.90 16.05 15.60 15.64 2,450,606 -0.40(-2.49%)
Mar 30, 2022 16.21 16.67 15.93 16.04 3,124,406 -0.11(-0.68%)
Mar 29, 2022 15.48 16.28 15.30 16.15 5,054,928 +0.97(+6.39%)
Mar 28, 2022 14.77 15.21 14.58 15.18 3,382,025 +0.38(+2.57%)
Mar 25, 2022 14.75 14.88 14.64 14.80 1,220,662 +0.12(+0.82%)
Mar 24, 2022 14.67 14.71 14.49 14.68 1,479,486 +0.00(+0.00%)
Mar 23, 2022 14.82 15.02 14.66 14.68 1,478,234 -0.28(-1.87%)
Mar 22, 2022 14.81 15.31 14.79 14.96 2,198,516 +0.32(+2.19%)
Mar 21, 2022 14.61 14.71 14.28 14.64 3,442,572 +0.01(+0.07%)
Mar 18, 2022 14.80 14.87 14.41 14.63 5,070,633 -0.27(-1.81%)
Mar 17, 2022 14.75 14.90 14.54 14.90 2,858,098 -0.04(-0.27%)
Mar 16, 2022 14.84 15.22 14.55 14.94 3,302,811 +0.41(+2.82%)
Mar 15, 2022 14.11 14.55 14.04 14.53 2,437,998 +0.38(+2.69%)
Mar 14, 2022 14.50 14.70 13.93 14.15 2,616,107 -0.23(-1.60%)
Mar 11, 2022 15.09 15.13 14.25 14.38 4,048,987 -0.49(-3.30%)
Mar 10, 2022 14.67 14.88 14.44 14.87 2,135,440 -0.12(-0.80%)
Mar 09, 2022 15.07 15.48 14.94 14.99 2,088,032 +0.20(+1.35%)
Mar 08, 2022 14.66 15.47 14.55 14.79 4,502,472 +0.34(+2.35%)
Mar 07, 2022 15.03 15.25 14.45 14.45 3,977,833 -0.70(-4.62%)
Mar 04, 2022 15.15 15.53 14.85 15.15 3,738,653 -0.36(-2.32%)
Mar 03, 2022 15.69 15.74 15.17 15.51 1,660,332 -0.03(-0.19%)
Mar 02, 2022 15.00 15.71 15.00 15.54 3,503,185 +0.59(+3.95%)
Mar 01, 2022 15.24 15.44 14.64 14.95 2,479,065 -0.35(-2.29%)
Feb 28, 2022 15.18 15.57 14.95 15.30 3,035,809 -0.25(-1.61%)
Feb 25, 2022 15.35 15.59 15.31 15.55 1,697,023 +0.24(+1.57%)
Feb 24, 2022 14.14 15.35 14.02 15.31 2,374,773 +0.59(+4.01%)
Feb 23, 2022 15.50 15.65 14.69 14.72 2,856,034 -0.57(-3.73%)
Feb 22, 2022 15.45 15.79 15.12 15.29 2,358,118 -0.39(-2.49%)
Feb 18, 2022 15.68 0 -0.25(-1.57%)
Feb 17, 2022 16.20 16.41 15.87 15.93 3,155,755 -0.54(-3.28%)
Feb 16, 2022 16.10 16.58 16.01 16.47 2,368,649 +0.48(+3.00%)
Feb 15, 2022 15.85 16.18 15.70 15.99 3,226,155 +0.32(+2.04%)
Feb 14, 2022 16.02 16.16 15.46 15.67 3,910,679 -0.47(-2.91%)
Feb 11, 2022 16.75 17.12 16.01 16.14 3,456,547 -0.38(-2.30%)
Feb 10, 2022 16.30 17.60 16.05 16.52 4,346,758 +0.39(+2.42%)
Feb 09, 2022 15.71 16.14 15.71 16.13 6,756,053 +0.43(+2.74%)
Feb 08, 2022 16.03 16.11 15.67 15.70 4,630,923 -0.37(-2.30%)
Feb 07, 2022 15.54 16.20 15.54 16.07 2,161,167 +0.50(+3.21%)
Feb 04, 2022 15.94 16.00 15.30 15.57 3,744,586 -0.50(-3.11%)
Feb 03, 2022 16.31 16.04 16.07 2,067,830 -0.37(-2.25%)
Feb 02, 2022 16.59 16.78 16.30 16.44 1,771,004 -0.09(-0.54%)
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.