Macerich Co (NY: MAC )

12.30 -0.22 (-1.76%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 12.29 12.63 12.01 12.04 6,981,962 +0.07(+0.62%)
Feb 26, 2021 12.36 12.67 11.70 11.97 7,769,586 -0.25(-2.05%)
Feb 25, 2021 13.19 13.75 12.05 12.22 12,351,507 -0.56(-4.35%)
Feb 24, 2021 12.04 12.91 11.91 12.77 9,030,516 +0.59(+4.87%)
Feb 23, 2021 12.17 12.75 11.73 12.18 13,892,601 -0.19(-1.57%)
Feb 22, 2021 11.73 12.71 11.52 12.37 13,022,499 +0.78(+6.71%)
Feb 19, 2021 11.53 11.84 11.38 11.60 6,061,365 +0.06(+0.56%)
Feb 18, 2021 11.46 11.67 11.19 11.53 4,871,930 -0.07(-0.64%)
Feb 17, 2021 11.69 11.80 11.40 11.61 4,883,889 -0.12(-1.01%)
Feb 16, 2021 11.90 12.21 11.70 11.72 7,173,572 -0.08(-0.70%)
Feb 12, 2021 11.61 11.93 11.53 11.81 4,431,151 +0.14(+1.18%)
Feb 11, 2021 11.90 12.18 11.50 11.67 6,535,597 -0.27(-2.30%)
Feb 10, 2021 11.99 12.11 11.74 11.94 8,051,942 +0.05(+0.38%)
Feb 09, 2021 12.37 12.53 11.74 11.90 6,486,433 -0.26(-2.11%)
Feb 08, 2021 12.04 12.39 11.92 12.15 6,731,904 +0.28(+2.39%)
Feb 05, 2021 11.94 12.31 11.83 11.87 7,458,455 +0.09(+0.78%)
Feb 04, 2021 11.61 12.77 11.47 11.78 15,617,849 +0.42(+3.71%)
Feb 03, 2021 11.50 11.81 10.73 11.36 16,089,592 +0.09(+0.81%)
Feb 02, 2021 12.75 12.81 11.14 11.27 24,139,028 -1.56(-12.13%)
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.