Macerich Co (NY: MAC )

17.56 USD -1.30 (-6.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.29 18.56 18.15 18.25 2,853,132 -0.11(-0.60%)
Jun 29, 2021 18.40 18.86 18.33 18.36 4,361,899 -0.13(-0.70%)
Jun 28, 2021 18.86 18.88 17.80 18.49 6,740,188 +0.06(+0.33%)
Jun 25, 2021 18.36 18.78 18.28 18.43 9,992,326 +0.05(+0.27%)
Jun 24, 2021 18.27 18.48 17.85 18.38 5,710,009 +0.19(+1.04%)
Jun 23, 2021 17.71 18.29 17.60 18.19 4,149,968 +0.48(+2.71%)
Jun 22, 2021 17.83 17.83 17.25 17.71 4,606,627 -0.06(-0.34%)
Jun 21, 2021 17.14 17.91 16.91 17.77 4,577,695 +0.62(+3.62%)
Jun 18, 2021 17.01 17.41 16.90 17.15 20,405,627 -0.05(-0.29%)
Jun 17, 2021 17.68 18.08 16.82 17.20 6,121,969 -0.59(-3.32%)
Jun 16, 2021 17.07 17.95 17.01 17.79 6,368,165 +0.69(+4.04%)
Jun 15, 2021 17.39 17.63 17.03 17.10 4,440,128 -0.33(-1.89%)
Jun 14, 2021 17.71 18.09 17.26 17.43 3,567,319 -0.26(-1.47%)
Jun 11, 2021 17.34 17.69 17.02 17.69 3,407,028 +0.35(+2.02%)
Jun 10, 2021 18.05 18.29 17.04 17.34 4,113,170 -0.67(-3.72%)
Jun 09, 2021 18.20 18.50 17.96 18.01 4,269,455 +0.02(+0.11%)
Jun 08, 2021 17.86 18.63 17.79 17.99 5,736,110 +0.29(+1.64%)
Jun 07, 2021 17.31 18.24 17.16 17.70 4,962,816 +0.65(+3.81%)
Jun 04, 2021 17.66 17.76 16.86 17.05 5,831,543 -0.51(-2.90%)
Jun 03, 2021 18.10 18.33 17.38 17.56 6,359,016 -0.59(-3.25%)
Jun 02, 2021 16.86 18.45 16.51 18.15 9,584,195 +1.51(+9.07%)
Jun 01, 2021 16.04 16.93 16.01 16.64 5,868,108 +0.73(+4.59%)
May 28, 2021 16.24 16.42 15.75 15.91 4,555,418 -0.24(-1.49%)
May 27, 2021 15.85 16.20 15.61 16.15 10,717,483 +0.39(+2.47%)
May 26, 2021 15.01 16.18 14.89 15.76 8,162,127 +0.80(+5.35%)
May 25, 2021 15.05 15.56 14.83 14.96 4,700,439 -0.01(-0.07%)
May 24, 2021 14.40 15.06 14.18 14.97 4,325,136 +0.64(+4.47%)
May 21, 2021 14.25 14.62 14.13 14.33 2,277,968 +0.14(+0.99%)
May 20, 2021 14.45 14.45 13.95 14.19 3,638,694 -0.24(-1.66%)
May 19, 2021 14.10 14.43 13.66 14.43 5,320,277 -0.10(-0.69%)
May 18, 2021 14.45 14.71 14.09 14.53 5,269,147 +0.22(+1.54%)
May 17, 2021 14.00 14.35 13.85 14.31 5,997,088 +0.30(+2.14%)
May 14, 2021 13.57 14.21 13.57 14.01 5,560,510 +0.57(+4.24%)
May 13, 2021 13.00 13.84 13.00 13.44 4,819,017 +0.41(+3.15%)
May 12, 2021 14.07 14.19 13.02 13.03 6,675,364 -1.11(-7.85%)
May 11, 2021 13.45 14.19 13.00 14.14 8,210,901 -0.05(-0.35%)
May 10, 2021 13.81 14.42 13.81 14.19 8,083,903 +0.45(+3.28%)
May 07, 2021 13.41 13.82 13.29 13.74 2,280,884 +0.27(+2.00%)
May 06, 2021 13.46 13.51 13.06 13.47 2,969,931 -0.03(-0.22%)
May 05, 2021 13.55 13.95 13.43 13.50 4,469,971 -0.04(-0.30%)
May 04, 2021 13.90 13.99 13.26 13.54 3,734,345 -0.40(-2.87%)
May 03, 2021 13.83 14.12 13.70 13.94 3,077,105 +0.15(+1.09%)
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%)
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.