Macerich Co (NY: MAC )

16.70 USD +0.36 (+2.20%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.697 5.877 5.213 5.336 7,341,615 -0.36(-6.32%)
Mar 30, 2020 5.886 5.934 5.204 5.697 8,206,233 -0.16(-2.75%)
Mar 27, 2020 6.559 6.588 5.687 5.858 7,850,149 -0.68(-10.43%)
Mar 26, 2020 7.573 7.630 6.408 6.540 6,881,308 -0.79(-10.74%)
Mar 25, 2020 7.336 8.190 6.408 7.327 5,149,364 +0.26(+3.62%)
Mar 24, 2020 7.014 7.299 6.455 7.071 5,147,072 +0.58(+8.91%)
Mar 23, 2020 6.872 6.900 5.668 6.493 6,595,250 -0.49(-7.06%)
Mar 20, 2020 7.630 8.806 6.825 6.986 8,556,788 -0.32(-4.41%)
Mar 19, 2020 6.256 7.716 5.227 7.308 9,043,496 +1.02(+16.29%)
Mar 18, 2020 8.047 8.047 5.938 6.284 9,046,522 -2.26(-26.42%)
Mar 17, 2020 9.308 9.422 7.081 8.540 8,091,740 -0.62(-6.73%)
Mar 16, 2020 8.607 10.31 8.057 9.156 10,581,646 -3.57(-28.07%)
Mar 13, 2020 13.95 14.15 10.74 12.73 8,896,076 -0.21(-1.61%)
Mar 12, 2020 12.88 13.25 11.61 12.94 7,803,267 -1.63(-11.19%)
Mar 11, 2020 15.92 15.93 13.98 14.57 7,440,012 -1.93(-11.72%)
Mar 10, 2020 16.57 16.70 15.31 16.50 4,066,007 +0.89(+5.71%)
Mar 09, 2020 16.86 16.86 15.56 15.61 6,450,611 -2.81(-15.23%)
Mar 06, 2020 18.74 18.86 17.66 18.42 6,225,449 -0.85(-4.43%)
Mar 05, 2020 19.73 19.73 18.96 19.27 3,130,566 -0.94(-4.64%)
Mar 04, 2020 19.74 20.26 19.43 20.21 3,804,668 +0.66(+3.39%)
Mar 03, 2020 19.23 20.35 18.96 19.55 4,975,243 +0.25(+1.28%)
Mar 02, 2020 19.42 19.43 18.27 19.30 5,613,993 -0.06(-0.29%)
Feb 28, 2020 19.75 19.90 18.90 19.36 7,330,351 -0.90(-4.45%)
Feb 27, 2020 20.07 21.08 19.00 20.26 4,947,760 -0.06(-0.28%)
Feb 26, 2020 21.04 21.09 20.17 20.31 2,944,072 -0.66(-3.16%)
Feb 25, 2020 21.77 21.79 20.73 20.98 3,777,807 -0.73(-3.36%)
Feb 24, 2020 21.84 21.84 21.33 21.71 3,046,561 -0.76(-3.38%)
Feb 21, 2020 22.17 22.72 22.06 22.46 2,796,699 +0.25(+1.11%)
Feb 20, 2020 21.68 22.26 21.62 22.22 2,828,697 -0.03(-0.13%)
Feb 19, 2020 22.27 22.37 21.74 22.25 4,634,934 -0.06(-0.25%)
Feb 18, 2020 21.94 22.41 21.82 22.30 3,695,925 +0.65(+3.02%)
Feb 14, 2020 21.62 21.86 21.45 21.65 3,022,786 -0.02(-0.09%)
Feb 13, 2020 21.85 22.13 21.45 21.67 7,751,414 -0.36(-1.64%)
Feb 12, 2020 22.95 23.18 21.95 22.03 6,182,038 -0.94(-4.09%)
Feb 11, 2020 24.93 25.01 22.95 22.97 7,646,376 -1.68(-6.81%)
Feb 10, 2020 24.76 24.76 23.36 24.64 12,467,249 +2.50(+11.30%)
Feb 07, 2020 23.54 23.62 21.93 22.14 3,559,886 -1.48(-6.26%)
Feb 06, 2020 23.62 23.91 23.03 23.62 3,616,783 +0.97(+4.27%)
Feb 05, 2020 23.01 23.37 22.59 22.65 4,031,746 -0.20(-0.87%)
Feb 04, 2020 21.85 23.81 21.41 22.85 8,174,724 +1.20(+5.56%)
Feb 03, 2020 21.30 22.08 21.17 21.65 2,658,856 +0.50(+2.38%)
Jan 31, 2020 21.73 21.73 21.09 21.15 3,095,897 -0.63(-2.87%)
Jan 30, 2020 22.32 22.39 21.55 21.77 2,379,383 -0.71(-3.16%)
Jan 29, 2020 22.62 22.83 22.48 22.48 1,108,021 -0.05(-0.21%)
Jan 28, 2020 22.83 22.88 22.53 22.53 1,319,475 -0.22(-0.96%)
Jan 27, 2020 23.46 23.55 22.49 22.75 3,322,951 -0.95(-4.00%)
Jan 24, 2020 24.31 24.33 23.66 23.70 2,077,084 -0.65(-2.69%)
Jan 23, 2020 24.23 24.36 23.91 24.35 1,097,936 +0.07(+0.27%)
Jan 22, 2020 24.89 25.03 24.16 24.28 1,590,087 -0.51(-2.06%)
Jan 21, 2020 24.41 24.85 24.27 24.80 1,870,482 +0.38(+1.55%)
Jan 17, 2020 24.61 24.70 24.30 24.42 1,886,973 -0.17(-0.69%)
Jan 16, 2020 24.27 24.87 24.27 24.59 1,624,751 +0.30(+1.25%)
Jan 15, 2020 24.17 24.38 23.88 24.28 1,919,290 -0.22(-0.89%)
Jan 14, 2020 23.93 24.55 23.85 24.50 1,331,741 +0.57(+2.38%)
Jan 13, 2020 23.80 24.13 23.64 23.93 1,704,698 +0.23(+0.96%)
Jan 10, 2020 23.94 23.98 23.65 23.71 2,610,703 -0.22(-0.91%)
Jan 09, 2020 24.64 24.65 23.86 23.92 2,816,391 -0.72(-2.92%)
Jan 08, 2020 24.45 24.82 24.27 24.64 2,009,396 +0.14(+0.58%)
Jan 07, 2020 24.39 24.58 24.01 24.50 2,013,877 -0.10(-0.42%)
Jan 06, 2020 24.44 24.85 24.33 24.61 1,737,122 +0.10(+0.43%)
Jan 03, 2020 24.42 24.61 23.96 24.50 2,429,981 -0.08(-0.31%)
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.