Macerich Co (NY: MAC )

13.41 +0.14 (+1.06%)
Streaming Delayed Price Updated: 11:46 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 11.00 11.09 10.81 11.09 4,228,229 +0.25(+2.31%)
Mar 31, 2021 10.98 11.15 10.77 10.84 5,485,447 -0.09(-0.85%)
Mar 30, 2021 10.66 11.16 10.43 10.93 11,974,888 +0.21(+1.99%)
Mar 29, 2021 11.36 11.38 10.23 10.72 20,765,510 -0.56(-5.01%)
Mar 26, 2021 11.99 11.99 11.02 11.28 19,020,610 +0.04(+0.33%)
Mar 25, 2021 11.04 11.54 10.72 11.24 7,416,806 +0.17(+1.50%)
Mar 24, 2021 11.49 11.76 11.07 11.08 7,746,124 -0.36(-3.16%)
Mar 23, 2021 11.94 12.04 11.36 11.44 10,372,138 -0.58(-4.85%)
Mar 22, 2021 12.04 12.37 11.95 12.02 6,099,249 -0.02(-0.15%)
Mar 19, 2021 12.31 12.40 11.91 12.04 11,629,656 -0.31(-2.48%)
Mar 18, 2021 12.66 13.05 12.24 12.35 7,627,522 -0.37(-2.91%)
Mar 17, 2021 12.39 12.74 12.33 12.72 5,893,187 +0.26(+2.08%)
Mar 16, 2021 13.20 13.32 12.42 12.46 8,452,306 -0.74(-5.61%)
Mar 15, 2021 12.46 13.68 12.41 13.20 14,346,977 +0.76(+6.11%)
Mar 12, 2021 12.50 12.74 12.32 12.44 6,330,414 +0.02(+0.15%)
Mar 11, 2021 12.78 12.90 12.39 12.42 7,535,084 -0.31(-2.47%)
Mar 10, 2021 12.74 13.70 12.47 12.74 12,736,828 +0.19(+1.48%)
Mar 09, 2021 12.69 13.17 12.15 12.55 12,162,719 -0.03(-0.22%)
Mar 08, 2021 12.52 12.67 12.21 12.58 7,924,538 +0.14(+1.12%)
Mar 05, 2021 12.77 13.09 11.61 12.44 8,504,288 -0.28(-2.19%)
Mar 04, 2021 13.15 13.69 11.98 12.72 14,834,961 +0.09(+0.73%)
Mar 03, 2021 12.18 12.84 12.17 12.62 10,215,230 +0.58(+4.85%)
Mar 02, 2021 12.18 12.43 12.02 12.04 5,631,144 +0.00(+0.00%)
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.