Macerich Co (NY: MAC )

16.30 USD -0.39 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.920 9.180 8.700 8.970 5,006,516 +0.19(+2.16%)
Jun 29, 2020 8.140 8.810 7.930 8.780 5,455,217 +0.73(+9.07%)
Jun 26, 2020 8.500 8.670 7.930 8.050 21,135,400 -0.52(-6.07%)
Jun 25, 2020 8.200 8.880 8.170 8.570 6,821,590 +0.05(+0.59%)
Jun 24, 2020 8.750 8.790 8.160 8.520 7,892,584 -0.48(-5.33%)
Jun 23, 2020 9.000 9.390 8.860 9.000 5,347,643 +0.10(+1.12%)
Jun 22, 2020 8.790 8.960 8.520 8.900 4,334,291 +0.05(+0.56%)
Jun 19, 2020 9.530 9.550 8.780 8.850 9,034,300 -0.44(-4.74%)
Jun 18, 2020 9.070 9.440 8.750 9.290 4,996,083 +0.04(+0.43%)
Jun 17, 2020 9.610 9.830 9.190 9.250 4,457,144 -0.38(-3.95%)
Jun 16, 2020 11.14 11.15 9.480 9.630 8,961,787 +0.06(+0.63%)
Jun 15, 2020 8.940 10.00 8.830 9.570 7,056,337 -0.19(-1.95%)
Jun 12, 2020 10.05 10.30 9.160 9.760 7,848,300 +0.60(+6.55%)
Jun 11, 2020 9.580 9.870 9.000 9.160 10,745,050 -1.48(-13.91%)
Jun 10, 2020 11.71 11.71 10.10 10.64 12,702,616 -1.32(-11.04%)
Jun 09, 2020 11.83 12.70 11.40 11.96 11,229,797 -1.17(-8.91%)
Jun 08, 2020 12.58 13.18 11.75 13.13 18,926,073 +1.97(+17.65%)
Jun 05, 2020 10.99 11.76 10.80 11.16 19,703,700 +1.80(+19.23%)
Jun 04, 2020 8.670 9.430 8.290 9.360 14,363,828 +0.77(+8.96%)
Jun 03, 2020 7.760 8.750 7.760 8.590 12,303,315 +1.07(+14.23%)
Jun 02, 2020 7.290 7.795 7.260 7.520 8,391,507 +0.38(+5.32%)
Jun 01, 2020 6.830 7.410 6.750 7.140 6,651,384 +0.33(+4.85%)
May 29, 2020 7.030 7.160 6.800 6.810 8,726,200 -0.43(-5.94%)
May 28, 2020 7.720 7.750 7.150 7.240 5,721,505 -0.42(-5.48%)
May 27, 2020 7.730 7.840 7.320 7.660 9,031,767 +0.21(+2.82%)
May 26, 2020 7.390 7.550 7.160 7.450 10,684,763 +0.50(+7.19%)
May 22, 2020 7.300 7.390 6.910 6.950 6,013,100 -0.41(-5.57%)
May 21, 2020 7.300 7.670 7.210 7.360 5,947,309 -0.02(-0.27%)
May 20, 2020 7.570 7.750 7.200 7.380 5,445,211 -0.06(-0.81%)
May 19, 2020 7.200 7.790 6.950 7.440 5,913,226 +0.21(+2.90%)
May 18, 2020 6.770 7.410 6.770 7.230 9,262,789 +0.87(+13.68%)
May 15, 2020 6.100 6.430 5.980 6.360 4,403,000 +0.18(+2.91%)
May 14, 2020 5.880 6.430 5.610 6.180 6,270,610 +0.07(+1.15%)
May 13, 2020 6.280 6.360 5.750 6.110 9,060,063 -0.30(-4.68%)
May 12, 2020 7.020 7.090 6.400 6.410 10,257,068 -0.13(-1.99%)
May 11, 2020 6.730 6.760 6.390 6.540 6,575,741 -0.30(-4.39%)
May 08, 2020 6.630 7.250 6.580 6.840 8,350,400 +0.37(+5.72%)
May 07, 2020 6.680 6.800 6.330 6.470 7,039,927 -0.07(-1.07%)
May 06, 2020 7.030 7.120 6.290 6.540 8,533,830 -0.35(-5.08%)
May 05, 2020 7.270 7.690 6.860 6.890 6,269,382 -0.17(-2.41%)
May 04, 2020 6.550 7.600 6.250 7.060 10,609,408 +0.22(+3.22%)
May 01, 2020 7.050 7.180 6.780 6.840 5,154,400 -0.63(-8.43%)
Apr 30, 2020 7.450 7.990 6.910 7.470 9,620,775 -0.33(-4.23%)
Apr 29, 2020 8.000 8.180 7.500 7.800 11,470,516 +0.54(+7.44%)
Apr 28, 2020 7.180 7.580 6.700 7.260 11,499,654 +0.52(+7.72%)
Apr 27, 2020 6.060 7.010 5.910 6.740 10,114,003 +0.77(+12.90%)
Apr 24, 2020 5.920 6.150 5.490 5.970 7,374,300 +0.04(+0.67%)
Apr 23, 2020 5.690 6.179 5.520 5.930 7,845,538 +0.29(+5.14%)
Apr 22, 2020 6.190 6.230 5.430 5.640 10,487,340 -0.38(-6.31%)
Apr 21, 2020 5.750 6.180 5.610 6.020 8,494,507 +0.09(+1.46%)
Apr 20, 2020 6.246 6.578 5.896 5.934 11,092,662 -0.67(-10.19%)
Apr 17, 2020 7.024 7.232 6.512 6.607 8,037,517 +0.43(+6.90%)
Apr 16, 2020 7.346 7.374 6.047 6.180 8,533,044 -1.13(-15.43%)
Apr 15, 2020 7.867 7.867 7.204 7.308 4,781,631 -1.02(-12.29%)
Apr 14, 2020 8.749 8.967 8.322 8.332 4,520,462 +0.02(+0.23%)
Apr 13, 2020 9.156 9.270 7.962 8.313 6,652,041 -0.62(-6.90%)
Apr 09, 2020 8.464 10.32 8.427 8.929 14,560,793 +1.23(+16.01%)
Apr 08, 2020 7.441 8.256 7.081 7.697 12,484,014 +0.73(+10.48%)
Apr 07, 2020 6.341 7.820 6.303 6.967 20,212,882 +1.20(+20.89%)
Apr 06, 2020 5.118 5.867 4.995 5.763 11,035,851 +0.97(+20.16%)
Apr 03, 2020 4.796 4.929 4.559 4.796 5,914,752 +0.04(+0.80%)
Apr 02, 2020 5.223 5.469 4.597 4.758 7,217,935 -0.52(-9.87%)
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.