Macerich Co (NY: MAC )

8.900 -0.250 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.65 16.54 3,241,440 -0.31(-1.84%)
Jan 28, 2022 16.34 16.84 15.92 16.85 2,495,309 +0.51(+3.12%)
Jan 27, 2022 17.39 17.59 16.30 16.34 3,201,151 -0.84(-4.89%)
Jan 26, 2022 17.13 17.63 16.92 17.18 4,239,906 +0.48(+2.87%)
Jan 25, 2022 16.01 16.78 15.90 16.70 2,510,740 +0.36(+2.20%)
Jan 24, 2022 15.75 16.43 15.07 16.34 4,282,192 +0.08(+0.49%)
Jan 21, 2022 16.60 17.04 16.20 16.26 3,765,952 -0.48(-2.87%)
Jan 20, 2022 16.83 17.37 16.71 16.74 3,712,845 +0.03(+0.18%)
Jan 19, 2022 17.23 17.42 16.65 16.71 2,380,776 -0.39(-2.28%)
Jan 18, 2022 17.59 17.64 17.06 17.10 2,163,985 -0.68(-3.82%)
Jan 14, 2022 17.78 0 -0.27(-1.50%)
Jan 13, 2022 18.40 18.50 18.02 18.05 1,561,570 -0.08(-0.44%)
Jan 12, 2022 18.24 18.43 18.02 18.13 2,116,439 +0.07(+0.39%)
Jan 11, 2022 17.76 18.22 17.56 18.06 1,830,872 +0.20(+1.12%)
Jan 10, 2022 17.87 18.11 17.53 17.86 2,262,887 -0.31(-1.71%)
Jan 07, 2022 18.57 18.71 18.16 18.17 2,443,786 -0.40(-2.15%)
Jan 06, 2022 18.37 18.82 18.19 18.57 2,639,684 +0.17(+0.92%)
Jan 05, 2022 18.71 19.18 18.29 18.40 4,476,675 -0.34(-1.81%)
Jan 04, 2022 17.82 18.84 17.77 18.74 3,712,337 +1.24(+7.09%)
Jan 03, 2022 17.65 18.05 17.30 17.50 2,771,640 +0.22(+1.27%)
Dec 31, 2021 17.50 17.61 17.26 17.28 1,554,934 -0.26(-1.48%)
Dec 30, 2021 17.18 17.79 17.18 17.54 2,136,591 +0.28(+1.62%)
Dec 29, 2021 17.29 17.37 17.03 17.26 3,366,289 +0.03(+0.17%)
Dec 28, 2021 17.25 17.38 17.07 17.23 1,995,247 +0.01(+0.06%)
Dec 27, 2021 17.00 17.30 16.90 17.22 2,313,639 +0.19(+1.12%)
Dec 23, 2021 17.22 17.34 16.93 17.03 2,358,672 -0.02(-0.12%)
Dec 22, 2021 16.57 17.08 16.41 17.05 2,323,785 +0.45(+2.71%)
Dec 21, 2021 16.08 17.18 16.08 16.60 3,567,127 +0.73(+4.60%)
Dec 20, 2021 16.40 16.42 15.49 15.87 4,058,493 -0.79(-4.74%)
Dec 17, 2021 16.79 16.95 16.40 16.66 3,999,477 -0.24(-1.42%)
Dec 16, 2021 17.29 17.43 16.60 16.90 2,961,835 -0.28(-1.63%)
Dec 15, 2021 16.99 17.21 16.52 17.18 2,291,791 +0.19(+1.12%)
Dec 14, 2021 17.27 17.48 16.93 16.99 2,582,273 -0.29(-1.68%)
Dec 13, 2021 17.64 17.68 16.83 17.28 3,918,279 -0.57(-3.19%)
Dec 10, 2021 18.04 18.11 17.41 17.85 2,105,818 +0.08(+0.45%)
Dec 09, 2021 18.50 18.59 17.75 17.77 3,855,574 -1.02(-5.43%)
Dec 08, 2021 19.20 19.29 18.74 18.79 3,235,917 -0.40(-2.08%)
Dec 07, 2021 19.12 19.51 18.95 19.19 2,835,945 +0.38(+2.02%)
Dec 06, 2021 18.25 19.13 18.21 18.81 1,835,892 +0.71(+3.92%)
Dec 03, 2021 18.52 18.62 17.75 18.10 2,596,369 -0.39(-2.11%)
Dec 02, 2021 17.68 18.75 17.48 18.49 4,066,893 +0.93(+5.30%)
Dec 01, 2021 19.50 19.69 17.44 17.56 4,805,150 -1.30(-6.89%)
Nov 30, 2021 19.51 19.51 18.62 18.86 3,446,331 -0.95(-4.80%)
Nov 29, 2021 19.99 20.08 19.40 19.81 2,493,867 +0.13(+0.66%)
Nov 26, 2021 19.80 19.89 18.94 19.68 3,186,081 -1.08(-5.20%)
Nov 24, 2021 21.09 21.09 20.53 20.76 2,277,192 -0.61(-2.85%)
Nov 23, 2021 21.36 21.70 21.31 21.37 2,665,122 -0.16(-0.74%)
Nov 22, 2021 21.40 21.84 21.22 21.53 1,625,556 +0.39(+1.84%)
Nov 19, 2021 21.23 21.32 20.80 21.14 1,676,930 -0.51(-2.36%)
Nov 18, 2021 21.59 21.69 21.52 21.65 2,136,739 +0.44(+2.07%)
Nov 17, 2021 20.92 21.27 20.66 21.21 1,681,989 +0.07(+0.33%)
Nov 16, 2021 20.92 21.31 20.78 21.14 1,361,986 +0.15(+0.71%)
Nov 15, 2021 21.13 21.26 20.88 20.99 1,156,329 -0.02(-0.10%)
Nov 12, 2021 21.17 21.17 20.70 21.01 1,207,007 -0.13(-0.61%)
Nov 11, 2021 20.74 21.39 20.64 21.14 1,474,702 +0.50(+2.42%)
Nov 10, 2021 21.49 20.64 20.64 2,642,189 -0.82(-3.82%)
Nov 09, 2021 21.48 21.59 20.94 21.46 2,309,394 -0.27(-1.24%)
Nov 08, 2021 22.06 22.21 21.55 21.73 4,378,172 -0.48(-2.16%)
Nov 05, 2021 22.29 22.88 22.10 22.21 4,059,726 +0.57(+2.63%)
Nov 04, 2021 21.69 22.28 21.40 21.64 3,078,500 -0.07(-0.32%)
Nov 03, 2021 19.99 22.25 19.89 21.71 5,595,023 +0.31(+1.45%)
Nov 02, 2021 19.25 21.65 19.23 21.40 11,764,695 +2.52(+13.35%)
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.