Macerich Co (NY: MAC )

12.69 -0.49 (-3.76%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.78 11.04 10.75 10.97 3,700,120 +0.12(+1.09%)
Oct 28, 2022 10.20 10.98 10.16 10.86 4,698,950 +0.76(+7.52%)
Oct 27, 2022 10.25 10.47 9.949 10.10 3,225,302 -0.09(-0.87%)
Oct 26, 2022 10.05 10.19 9.919 10.19 2,853,782 +0.19(+1.87%)
Oct 25, 2022 9.436 10.02 9.436 9.998 1,773,550 +0.58(+6.18%)
Oct 24, 2022 9.298 9.544 9.170 9.417 2,774,554 +0.12(+1.27%)
Oct 21, 2022 9.249 9.358 9.062 9.298 3,093,117 +0.03(+0.32%)
Oct 20, 2022 9.170 9.456 9.091 9.269 3,032,336 +0.16(+1.73%)
Oct 19, 2022 9.298 9.377 8.902 9.111 3,362,664 -0.33(-3.45%)
Oct 18, 2022 9.249 9.540 9.170 9.436 2,486,412 +0.31(+3.35%)
Oct 17, 2022 9.190 9.323 9.071 9.131 1,630,274 +0.23(+2.55%)
Oct 14, 2022 9.022 9.210 8.835 8.904 2,394,842 +0.01(+0.11%)
Oct 13, 2022 8.352 8.968 8.258 8.894 2,792,394 +0.33(+3.80%)
Oct 12, 2022 8.588 8.643 8.426 8.569 1,539,362 -0.06(-0.69%)
Oct 11, 2022 8.381 8.707 8.214 8.628 2,301,171 +0.27(+3.18%)
Oct 10, 2022 8.421 8.490 8.302 8.362 1,398,120 +0.05(+0.59%)
Oct 07, 2022 8.312 8.426 8.209 8.312 1,779,770 -0.19(-2.20%)
Oct 06, 2022 8.490 8.638 8.411 8.500 1,698,586 +0.00(+0.00%)
Oct 05, 2022 8.391 8.549 8.194 8.500 3,342,629 -0.11(-1.26%)
Oct 04, 2022 8.125 8.623 8.125 8.608 3,343,732 +0.65(+8.18%)
Oct 03, 2022 8.026 8.071 7.721 7.957 2,316,977 +0.13(+1.64%)
Sep 30, 2022 7.957 8.016 7.735 7.829 4,109,106 -0.05(-0.63%)
Sep 29, 2022 7.888 7.898 7.612 7.878 4,980,059 -0.18(-2.20%)
Sep 28, 2022 7.730 8.110 7.642 8.056 5,333,983 +0.43(+5.69%)
Sep 27, 2022 7.809 7.878 7.484 7.622 5,345,903 +0.00(+0.00%)
Sep 26, 2022 7.661 7.740 7.297 7.622 5,961,673 -0.12(-1.53%)
Sep 23, 2022 7.888 7.947 7.494 7.740 3,523,527 -0.30(-3.68%)
Sep 22, 2022 8.628 8.677 7.997 8.036 4,517,041 -0.62(-7.18%)
Sep 21, 2022 8.884 9.022 8.647 8.657 2,785,555 -0.01(-0.11%)
Sep 20, 2022 8.766 8.800 8.509 8.667 2,286,310 -0.23(-2.55%)
Sep 19, 2022 8.786 8.938 8.736 8.894 1,679,513 -0.06(-0.66%)
Sep 16, 2022 8.795 8.953 8.707 8.953 4,074,527 +0.07(+0.78%)
Sep 15, 2022 9.081 9.219 8.874 8.884 1,432,642 -0.27(-2.91%)
Sep 14, 2022 9.150 9.170 8.929 9.150 1,814,620 -0.03(-0.32%)
Sep 13, 2022 9.446 9.545 9.121 9.180 2,135,951 -0.63(-6.43%)
Sep 12, 2022 9.870 9.979 9.694 9.811 1,767,195 +0.09(+0.91%)
Sep 09, 2022 9.752 9.767 9.634 9.722 1,213,198 +0.12(+1.23%)
Sep 08, 2022 9.318 9.619 9.170 9.604 1,499,585 +0.18(+1.88%)
Sep 07, 2022 9.121 9.426 9.101 9.426 1,911,500 +0.30(+3.24%)
Sep 06, 2022 9.397 9.397 9.052 9.131 2,722,445 -0.15(-1.59%)
Sep 02, 2022 9.555 9.594 9.229 9.279 1,372,691 -0.11(-1.16%)
Sep 01, 2022 9.357 9.436 8.993 9.387 2,381,405 -0.05(-0.52%)
Aug 31, 2022 9.634 9.693 9.417 9.436 1,772,096 -0.18(-1.85%)
Aug 30, 2022 9.693 9.786 9.535 9.614 1,506,603 +0.00(+0.00%)
Aug 29, 2022 9.634 9.821 9.486 9.614 2,331,602 -0.17(-1.71%)
Aug 26, 2022 10.12 10.17 9.752 9.781 1,758,933 -0.30(-2.94%)
Aug 25, 2022 9.791 10.08 9.791 10.08 1,916,620 +0.26(+2.61%)
Aug 24, 2022 9.890 10.12 9.801 9.821 1,589,754 -0.12(-1.19%)
Aug 23, 2022 10.11 10.20 9.929 9.939 1,201,700 -0.09(-0.88%)
Aug 22, 2022 10.48 10.49 10.02 10.03 1,776,278 -0.65(-6.09%)
Aug 19, 2022 10.94 10.96 10.58 10.68 2,193,145 -0.37(-3.39%)
Aug 18, 2022 10.90 11.07 10.90 11.05 1,200,087 +0.15(+1.36%)
Aug 17, 2022 11.05 11.14 10.86 10.91 1,597,613 -0.31(-2.78%)
Aug 16, 2022 11.06 11.41 11.02 11.22 1,693,036 +0.13(+1.14%)
Aug 15, 2022 11.15 11.22 11.05 11.09 2,111,599 -0.10(-0.87%)
Aug 12, 2022 10.96 11.22 10.89 11.19 1,539,698 +0.39(+3.60%)
Aug 11, 2022 10.93 11.04 10.78 10.80 2,517,751 +0.06(+0.54%)
Aug 10, 2022 10.61 10.78 10.49 10.74 1,514,548 +0.45(+4.35%)
Aug 09, 2022 10.46 10.46 10.09 10.29 1,875,599 -0.21(-2.04%)
Aug 08, 2022 10.21 10.88 10.21 10.51 2,933,418 +0.41(+4.05%)
Aug 05, 2022 9.845 10.17 9.796 10.10 1,969,846 +0.15(+1.47%)
Aug 04, 2022 9.923 10.00 9.821 9.952 1,891,065 -0.02(-0.20%)
Aug 03, 2022 9.903 10.21 9.889 9.972 2,379,103 +0.17(+1.69%)
Aug 02, 2022 10.17 10.24 9.777 9.806 2,842,969 -0.48(-4.64%)
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.