Macerich Co (NY: MAC )

18.15 USD +0.45 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 11.88 11.97 11.67 11.97 3,916,300 +0.27(+2.31%)
Mar 31, 2021 11.85 12.04 11.63 11.70 5,080,769 -0.10(-0.85%)
Mar 30, 2021 11.51 12.05 11.26 11.80 11,091,464 +0.23(+1.99%)
Mar 29, 2021 12.26 12.29 11.04 11.57 19,233,573 -0.61(-5.01%)
Mar 26, 2021 12.95 12.95 11.90 12.18 17,617,400 +0.04(+0.33%)
Mar 25, 2021 11.92 12.46 11.57 12.14 6,869,646 +0.18(+1.51%)
Mar 24, 2021 12.41 12.70 11.95 11.96 7,174,669 -0.39(-3.16%)
Mar 23, 2021 12.89 13.00 12.26 12.35 9,606,953 -0.63(-4.85%)
Mar 22, 2021 13.00 13.35 12.90 12.98 5,649,289 -0.02(-0.15%)
Mar 19, 2021 13.29 13.39 12.86 13.00 10,771,700 -0.33(-2.48%)
Mar 18, 2021 13.67 14.09 13.22 13.33 7,064,816 -0.40(-2.91%)
Mar 17, 2021 13.38 13.76 13.31 13.73 5,458,429 +0.28(+2.08%)
Mar 16, 2021 14.25 14.38 13.41 13.45 7,828,753 -0.80(-5.61%)
Mar 15, 2021 13.45 14.77 13.40 14.25 13,288,556 +0.82(+6.11%)
Mar 12, 2021 13.50 13.75 13.30 13.43 5,863,400 +0.02(+0.15%)
Mar 11, 2021 13.80 13.93 13.38 13.41 6,979,198 -0.34(-2.47%)
Mar 10, 2021 13.75 14.79 13.46 13.75 11,797,193 +0.20(+1.48%)
Mar 09, 2021 13.70 14.22 13.12 13.55 11,265,438 -0.03(-0.22%)
Mar 08, 2021 13.52 13.68 13.18 13.58 7,339,921 +0.15(+1.12%)
Mar 05, 2021 13.79 14.13 12.53 13.43 7,876,900 -0.30(-2.18%)
Mar 04, 2021 14.20 14.78 12.93 13.73 13,740,540 +0.10(+0.73%)
Mar 03, 2021 13.15 13.86 13.14 13.63 9,461,621 +0.63(+4.85%)
Mar 02, 2021 13.15 13.42 12.98 13.00 5,215,717 +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.