Macerich Co (NY: MAC )

10.79 -0.42 (-3.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.32 17.36 16.63 16.71 3,141,299 -0.62(-3.58%)
Sep 29, 2021 17.64 17.70 17.16 17.33 1,826,157 -0.30(-1.70%)
Sep 28, 2021 17.80 17.94 17.56 17.63 2,237,644 -0.21(-1.18%)
Sep 27, 2021 17.91 18.42 17.77 17.84 2,282,993 +0.04(+0.22%)
Sep 24, 2021 18.00 18.21 17.70 17.80 1,622,195 -0.40(-2.20%)
Sep 23, 2021 17.95 18.38 17.89 18.20 2,464,252 +0.40(+2.25%)
Sep 22, 2021 17.44 17.87 17.43 17.80 2,237,858 +0.53(+3.07%)
Sep 21, 2021 17.13 17.40 17.08 17.27 1,937,219 +0.33(+1.95%)
Sep 20, 2021 16.80 17.26 16.57 16.94 3,780,564 -0.43(-2.48%)
Sep 17, 2021 17.89 18.11 17.37 17.37 13,248,934 -0.37(-2.09%)
Sep 16, 2021 17.72 18.12 17.70 17.74 2,304,175 -0.03(-0.17%)
Sep 15, 2021 17.36 17.93 17.25 17.77 2,603,033 +0.42(+2.42%)
Sep 14, 2021 17.67 17.79 17.10 17.35 2,252,272 -0.23(-1.31%)
Sep 13, 2021 17.07 17.75 17.07 17.58 3,056,955 +0.69(+4.09%)
Sep 10, 2021 17.39 17.39 16.89 16.89 2,455,940 -0.37(-2.14%)
Sep 09, 2021 17.20 17.44 16.95 17.26 2,746,336 +0.10(+0.58%)
Sep 08, 2021 17.22 17.48 16.75 17.16 4,325,983 -0.11(-0.64%)
Sep 07, 2021 17.08 17.48 16.97 17.27 2,457,142 +0.00(+0.00%)
Sep 03, 2021 17.33 17.41 16.91 17.27 2,051,812 -0.13(-0.75%)
Sep 02, 2021 17.10 17.52 17.00 17.40 3,239,699 +0.37(+2.17%)
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.