Macerich Co (NY: MAC )

12.70 -0.48 (-3.64%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.114 7.175 6.700 6.709 7,497,306 -0.47(-6.50%)
Jul 30, 2020 7.210 7.316 7.070 7.175 3,001,747 -0.30(-4.00%)
Jul 29, 2020 7.316 7.474 7.043 7.474 3,497,400 +0.19(+2.66%)
Jul 28, 2020 6.868 7.378 6.841 7.281 5,880,944 +0.35(+5.08%)
Jul 27, 2020 6.885 6.947 6.630 6.929 4,663,514 -0.06(-0.88%)
Jul 24, 2020 7.175 7.202 6.955 6.991 2,939,286 -0.19(-2.69%)
Jul 23, 2020 7.114 7.369 7.087 7.184 2,844,411 -0.02(-0.24%)
Jul 22, 2020 7.096 7.263 6.929 7.202 2,979,566 +0.06(+0.86%)
Jul 21, 2020 6.973 7.334 6.920 7.140 3,899,519 +0.28(+4.10%)
Jul 20, 2020 7.193 7.246 6.841 6.859 4,494,216 -0.33(-4.65%)
Jul 17, 2020 7.474 7.527 7.184 7.193 3,644,027 -0.27(-3.65%)
Jul 16, 2020 7.738 7.870 7.386 7.465 4,020,235 -0.42(-5.35%)
Jul 15, 2020 7.624 7.945 7.553 7.888 5,967,519 +0.52(+7.04%)
Jul 14, 2020 7.430 7.738 7.237 7.369 4,259,066 -0.17(-2.22%)
Jul 13, 2020 7.501 7.729 7.131 7.536 4,816,452 +0.10(+1.30%)
Jul 10, 2020 6.824 7.439 6.808 7.439 3,650,964 +0.53(+7.63%)
Jul 09, 2020 7.254 7.254 6.683 6.912 5,794,592 -0.41(-5.64%)
Jul 08, 2020 7.079 7.369 6.885 7.325 4,365,058 +0.21(+2.97%)
Jul 07, 2020 7.334 7.334 7.061 7.114 4,986,942 -0.40(-5.38%)
Jul 06, 2020 7.624 7.685 7.184 7.518 4,115,032 +0.09(+1.18%)
Jul 02, 2020 7.870 7.976 7.369 7.430 4,999,720 -0.22(-2.87%)
Jul 01, 2020 7.923 8.125 7.518 7.650 6,865,522 -0.24(-3.01%)
Jun 30, 2020 7.844 8.072 7.650 7.888 5,693,562 +0.17(+2.16%)
Jun 29, 2020 7.158 7.747 6.973 7.721 6,203,839 +0.64(+9.07%)
Jun 26, 2020 7.474 7.624 6.973 7.079 24,035,822 -0.46(-6.07%)
Jun 25, 2020 7.210 7.808 7.184 7.536 7,757,720 +0.04(+0.59%)
Jun 24, 2020 7.694 7.729 7.175 7.492 8,975,687 -0.42(-5.33%)
Jun 23, 2020 7.914 8.257 7.791 7.914 6,081,503 +0.09(+1.12%)
Jun 22, 2020 7.729 7.879 7.492 7.826 4,929,088 +0.04(+0.57%)
Jun 19, 2020 8.380 8.398 7.721 7.782 10,274,082 -0.39(-4.74%)
Jun 18, 2020 7.976 8.301 7.694 8.169 5,681,698 +0.04(+0.43%)
Jun 17, 2020 8.450 8.644 8.081 8.134 5,068,800 -0.33(-3.95%)
Jun 16, 2020 9.796 9.805 8.336 8.468 10,191,618 +0.05(+0.63%)
Jun 15, 2020 7.861 8.793 7.764 8.415 8,024,681 -0.17(-1.95%)
Jun 12, 2020 8.837 9.057 8.055 8.582 8,925,326 +0.53(+6.55%)
Jun 11, 2020 8.424 8.679 7.914 8.055 12,219,599 -1.30(-13.91%)
Jun 10, 2020 10.30 10.30 8.881 9.356 14,445,802 -1.16(-11.04%)
Jun 09, 2020 10.40 11.17 10.02 10.52 12,770,868 -1.03(-8.91%)
Jun 08, 2020 11.06 11.59 10.33 11.55 21,523,306 +1.73(+17.65%)
Jun 05, 2020 9.664 10.34 9.497 9.813 22,407,648 +1.58(+19.23%)
Jun 04, 2020 7.624 8.292 7.290 8.231 16,334,983 +0.68(+8.96%)
Jun 03, 2020 6.824 7.694 6.824 7.553 13,991,705 +0.94(+14.23%)
Jun 02, 2020 6.410 6.854 6.384 6.613 9,543,078 +0.33(+5.32%)
Jun 01, 2020 6.006 6.516 5.935 6.278 7,564,157 +0.29(+4.85%)
May 29, 2020 6.182 6.296 5.979 5.988 9,923,701 -0.38(-5.94%)
May 28, 2020 6.788 6.815 6.287 6.366 6,506,670 -0.37(-5.48%)
May 27, 2020 6.797 6.894 6.437 6.736 10,271,201 +0.18(+2.82%)
May 26, 2020 6.498 6.639 6.296 6.551 12,151,038 +0.44(+7.19%)
May 22, 2020 6.419 6.498 6.076 6.111 6,838,281 -0.36(-5.57%)
May 21, 2020 6.419 6.744 6.340 6.472 6,763,461 -0.02(-0.27%)
May 20, 2020 6.657 6.815 6.331 6.489 6,192,460 -0.05(-0.81%)
May 19, 2020 6.331 6.850 6.111 6.542 6,724,701 +0.18(+2.90%)
May 18, 2020 5.953 6.516 5.953 6.358 10,533,926 +0.77(+13.68%)
May 15, 2020 5.364 5.654 5.258 5.593 5,007,226 +0.16(+2.91%)
May 14, 2020 5.170 5.654 4.933 5.434 7,131,129 +0.06(+1.15%)
May 13, 2020 5.522 5.593 5.056 5.373 10,303,380 -0.26(-4.68%)
May 12, 2020 6.173 6.234 5.628 5.636 11,664,651 -0.11(-1.99%)
May 11, 2020 5.918 5.944 5.619 5.751 7,478,133 -0.26(-4.39%)
May 08, 2020 5.830 6.375 5.786 6.015 9,496,330 +0.33(+5.72%)
May 07, 2020 5.874 5.979 5.566 5.689 8,006,020 -0.06(-1.07%)
May 06, 2020 6.182 6.261 5.531 5.751 9,704,932 -0.31(-5.08%)
May 05, 2020 6.393 6.762 6.032 6.059 7,129,732 -0.15(-2.41%)
May 04, 2020 5.760 6.683 5.496 6.208 12,065,342 +0.19(+3.22%)
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.