Macerich Co (NY: MAC )

17.70 USD -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.00 14.04 13.49 13.79 6,053,500 -0.32(-2.27%)
Apr 29, 2021 14.30 14.57 13.91 14.11 5,201,443 +0.01(+0.07%)
Apr 28, 2021 14.00 14.72 13.92 14.10 4,653,248 +0.02(+0.14%)
Apr 27, 2021 13.50 14.20 13.32 14.08 5,782,155 +0.60(+4.45%)
Apr 26, 2021 13.19 13.63 13.04 13.48 5,083,000 +0.50(+3.85%)
Apr 23, 2021 12.71 13.00 12.55 12.98 2,012,800 +0.30(+2.37%)
Apr 22, 2021 12.79 13.06 12.61 12.68 2,948,821 -0.08(-0.63%)
Apr 21, 2021 12.15 12.81 11.99 12.76 3,164,498 +0.49(+3.99%)
Apr 20, 2021 12.50 12.64 11.96 12.27 6,216,012 -0.40(-3.16%)
Apr 19, 2021 12.63 12.78 12.36 12.67 3,959,751 +0.07(+0.56%)
Apr 16, 2021 12.50 13.00 12.48 12.60 10,744,400 +0.10(+0.80%)
Apr 15, 2021 12.54 12.63 12.30 12.50 3,745,713 +0.17(+1.38%)
Apr 14, 2021 12.18 12.67 12.17 12.33 3,628,566 +0.17(+1.40%)
Apr 13, 2021 12.23 12.25 11.74 12.16 4,125,994 -0.07(-0.57%)
Apr 12, 2021 12.18 12.27 11.86 12.23 3,850,349 +0.06(+0.49%)
Apr 09, 2021 12.44 12.48 12.13 12.17 3,204,900 -0.19(-1.54%)
Apr 08, 2021 12.39 12.51 12.00 12.36 3,972,811 -0.02(-0.16%)
Apr 07, 2021 12.20 12.48 12.20 12.38 4,117,813 +0.20(+1.64%)
Apr 06, 2021 11.83 12.40 11.83 12.18 4,087,071 +0.32(+2.70%)
Apr 05, 2021 12.09 12.20 11.70 11.86 3,750,772 -0.11(-0.92%)
Apr 01, 2021 11.88 11.97 11.67 11.97 3,916,300 +0.27(+2.31%)
Mar 31, 2021 11.85 12.04 11.63 11.70 5,080,769 -0.10(-0.85%)
Mar 30, 2021 11.51 12.05 11.26 11.80 11,091,464 +0.23(+1.99%)
Mar 29, 2021 12.26 12.29 11.04 11.57 19,233,573 -0.61(-5.01%)
Mar 26, 2021 12.95 12.95 11.90 12.18 17,617,400 +0.04(+0.33%)
Mar 25, 2021 11.92 12.46 11.57 12.14 6,869,646 +0.18(+1.51%)
Mar 24, 2021 12.41 12.70 11.95 11.96 7,174,669 -0.39(-3.16%)
Mar 23, 2021 12.89 13.00 12.26 12.35 9,606,953 -0.63(-4.85%)
Mar 22, 2021 13.00 13.35 12.90 12.98 5,649,289 -0.02(-0.15%)
Mar 19, 2021 13.29 13.39 12.86 13.00 10,771,700 -0.33(-2.48%)
Mar 18, 2021 13.67 14.09 13.22 13.33 7,064,816 -0.40(-2.91%)
Mar 17, 2021 13.38 13.76 13.31 13.73 5,458,429 +0.28(+2.08%)
Mar 16, 2021 14.25 14.38 13.41 13.45 7,828,753 -0.80(-5.61%)
Mar 15, 2021 13.45 14.77 13.40 14.25 13,288,556 +0.82(+6.11%)
Mar 12, 2021 13.50 13.75 13.30 13.43 5,863,400 +0.02(+0.15%)
Mar 11, 2021 13.80 13.93 13.38 13.41 6,979,198 -0.34(-2.47%)
Mar 10, 2021 13.75 14.79 13.46 13.75 11,797,193 +0.20(+1.48%)
Mar 09, 2021 13.70 14.22 13.12 13.55 11,265,438 -0.03(-0.22%)
Mar 08, 2021 13.52 13.68 13.18 13.58 7,339,921 +0.15(+1.12%)
Mar 05, 2021 13.79 14.13 12.53 13.43 7,876,900 -0.30(-2.18%)
Mar 04, 2021 14.20 14.78 12.93 13.73 13,740,540 +0.10(+0.73%)
Mar 03, 2021 13.15 13.86 13.14 13.63 9,461,621 +0.63(+4.85%)
Mar 02, 2021 13.15 13.42 12.98 13.00 5,215,717 +0.00(+0.00%)
Mar 01, 2021 13.27 13.64 12.97 13.00 6,466,881 +0.08(+0.62%)
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%)
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.