Macerich Co (NY: MAC )

12.65 -0.53 (-4.02%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.13 17.38 17.00 17.09 3,046,154 -0.10(-0.60%)
Jun 29, 2021 17.23 17.66 17.17 17.20 4,656,994 -0.12(-0.70%)
Jun 28, 2021 17.66 17.68 16.67 17.32 7,196,181 +0.06(+0.33%)
Jun 25, 2021 17.20 17.59 17.12 17.26 10,668,336 +0.05(+0.27%)
Jun 24, 2021 17.11 17.31 16.72 17.22 6,096,307 +0.18(+1.04%)
Jun 23, 2021 16.59 17.13 16.48 17.04 4,430,725 +0.45(+2.71%)
Jun 22, 2021 16.70 16.70 16.15 16.59 4,918,278 -0.06(-0.34%)
Jun 21, 2021 16.05 16.78 15.84 16.64 4,887,389 +0.58(+3.62%)
Jun 18, 2021 15.93 16.31 15.83 16.06 21,786,128 -0.05(-0.29%)
Jun 17, 2021 16.56 16.93 15.75 16.11 6,536,138 -0.55(-3.32%)
Jun 16, 2021 15.99 16.81 15.99 16.66 6,798,990 +0.65(+4.04%)
Jun 15, 2021 16.29 16.51 15.95 16.02 4,740,515 -0.31(-1.89%)
Jun 14, 2021 16.59 16.94 16.17 16.33 3,808,658 -0.24(-1.47%)
Jun 11, 2021 16.24 16.57 15.94 16.57 3,637,523 +0.33(+2.02%)
Jun 10, 2021 16.91 17.13 15.96 16.24 4,391,438 -0.63(-3.72%)
Jun 09, 2021 17.05 17.33 16.82 16.87 4,558,296 +0.02(+0.11%)
Jun 08, 2021 16.73 17.45 16.66 16.85 6,124,174 +0.27(+1.64%)
Jun 07, 2021 16.21 17.08 16.07 16.58 5,298,565 +0.61(+3.81%)
Jun 04, 2021 16.54 16.58 15.79 15.97 6,226,063 -0.48(-2.90%)
Jun 03, 2021 16.95 17.17 16.28 16.45 6,789,222 -0.55(-3.25%)
Jun 02, 2021 15.79 17.28 15.46 17.00 10,232,593 +1.41(+9.07%)
Jun 01, 2021 15.02 15.86 15.00 15.59 6,265,102 +0.68(+4.59%)
May 28, 2021 15.21 15.38 14.75 14.90 4,863,605 -0.22(-1.49%)
May 27, 2021 14.85 15.17 14.62 15.13 11,442,552 +0.37(+2.47%)
May 26, 2021 14.06 15.15 13.95 14.76 8,714,318 +0.75(+5.35%)
May 25, 2021 14.10 14.57 13.89 14.01 5,018,437 -0.01(-0.07%)
May 24, 2021 13.49 14.11 13.28 14.02 4,617,744 +0.60(+4.47%)
May 21, 2021 13.35 13.69 13.23 13.42 2,432,079 +0.13(+0.99%)
May 20, 2021 13.53 13.53 13.07 13.29 3,884,862 -0.22(-1.66%)
May 19, 2021 13.21 13.52 12.79 13.52 5,680,209 -0.09(-0.69%)
May 18, 2021 13.53 13.78 13.20 13.61 5,625,620 +0.21(+1.54%)
May 17, 2021 13.11 13.44 12.97 13.40 6,402,808 +0.28(+2.14%)
May 14, 2021 12.71 13.30 12.71 13.12 5,936,694 +0.53(+4.24%)
May 13, 2021 12.18 12.96 12.18 12.59 5,145,037 +0.38(+3.15%)
May 12, 2021 13.18 13.29 12.22 12.20 7,126,971 -1.04(-7.85%)
May 11, 2021 12.60 13.29 12.18 13.24 8,766,392 -0.05(-0.35%)
May 10, 2021 12.93 13.51 12.93 13.29 8,630,802 +0.42(+3.27%)
May 07, 2021 12.56 12.94 12.45 12.87 2,435,192 +0.25(+2.00%)
May 06, 2021 12.61 12.65 12.23 12.62 3,170,855 +0.11(+0.90%)
May 05, 2021 12.55 12.92 12.44 12.50 4,826,000 -0.04(-0.30%)
May 04, 2021 12.87 12.96 12.28 12.54 4,031,782 -0.37(-2.87%)
May 03, 2021 12.81 13.08 12.69 12.91 3,322,193 +0.14(+1.09%)
Apr 30, 2021 12.97 13.00 12.49 12.77 6,535,655 -0.30(-2.27%)
Apr 29, 2021 13.24 13.50 12.88 13.07 5,615,733 +0.01(+0.07%)
Apr 28, 2021 12.97 13.63 12.89 13.06 5,023,874 +0.02(+0.14%)
Apr 27, 2021 12.50 13.15 12.34 13.04 6,242,698 +0.56(+4.45%)
Apr 26, 2021 12.22 12.62 12.08 12.49 5,487,856 +0.46(+3.85%)
Apr 23, 2021 11.77 12.04 11.62 12.02 2,173,117 +0.28(+2.37%)
Apr 22, 2021 11.85 12.10 11.68 11.74 3,183,691 -0.07(-0.63%)
Apr 21, 2021 11.25 11.87 11.11 11.82 3,416,547 +0.45(+3.99%)
Apr 20, 2021 11.58 11.71 11.08 11.36 6,711,111 -0.37(-3.16%)
Apr 19, 2021 11.70 11.84 11.44 11.74 4,275,141 +0.06(+0.56%)
Apr 16, 2021 11.58 12.04 11.56 11.67 11,600,181 +0.09(+0.80%)
Apr 15, 2021 11.61 11.70 11.39 11.58 4,044,055 +0.16(+1.38%)
Apr 14, 2021 11.28 11.74 11.27 11.42 3,917,577 +0.16(+1.40%)
Apr 13, 2021 11.33 11.35 10.88 11.26 4,454,625 -0.06(-0.57%)
Apr 12, 2021 11.28 11.36 10.99 11.33 4,157,025 +0.06(+0.49%)
Apr 09, 2021 11.52 11.56 11.24 11.27 3,460,167 -0.18(-1.54%)
Apr 08, 2021 11.48 11.59 11.11 11.45 4,289,241 -0.02(-0.16%)
Apr 07, 2021 11.30 11.56 11.30 11.47 4,445,793 +0.19(+1.64%)
Apr 06, 2021 10.96 11.49 10.96 11.28 4,412,602 +0.30(+2.70%)
Apr 05, 2021 11.20 11.30 10.84 10.99 4,049,517 -0.10(-0.92%)
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.