Macerich Co (NY: MAC )

7.880 -0.290 (-3.55%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.000 8.030 7.830 7.930 3,513,986 -0.16(-1.98%)
Aug 28, 2020 7.750 8.090 7.598 8.090 3,920,300 +0.34(+4.39%)
Aug 27, 2020 7.660 7.900 7.640 7.750 3,268,858 +0.12(+1.57%)
Aug 26, 2020 7.800 7.970 7.580 7.630 3,105,560 -0.30(-3.78%)
Aug 25, 2020 8.070 8.190 7.660 7.930 3,315,700 -0.08(-1.00%)
Aug 24, 2020 7.520 8.020 7.290 8.010 5,952,003 +0.58(+7.81%)
Aug 21, 2020 7.600 7.625 7.400 7.430 4,525,700 -0.25(-3.26%)
Aug 20, 2020 7.480 7.810 7.360 7.680 3,291,119 +0.17(+2.26%)
Aug 19, 2020 7.750 7.790 7.510 7.510 3,680,657 -0.21(-2.72%)
Aug 18, 2020 7.900 7.990 7.690 7.720 4,954,801 -0.40(-4.93%)
Aug 17, 2020 8.000 8.320 7.840 8.120 4,910,602 +0.12(+1.50%)
Aug 14, 2020 7.850 8.170 7.765 8.000 4,879,100 +0.10(+1.27%)
Aug 13, 2020 8.200 8.430 7.880 7.900 4,472,550 -0.40(-4.82%)
Aug 12, 2020 8.390 8.470 7.900 8.300 4,945,820 +0.12(+1.47%)
Aug 11, 2020 8.450 8.840 8.090 8.180 9,033,642 -0.05(-0.61%)
Aug 10, 2020 8.020 8.550 8.020 8.230 8,819,900 +0.38(+4.84%)
Aug 07, 2020 7.740 7.938 7.530 7.850 6,013,200 +0.05(+0.64%)
Aug 06, 2020 7.930 8.030 7.740 7.800 3,678,988 -0.19(-2.38%)
Aug 05, 2020 8.250 8.350 7.970 7.990 3,143,311 -0.15(-1.84%)
Aug 04, 2020 7.610 8.245 7.580 8.140 6,424,269 +0.54(+7.11%)
Aug 03, 2020 7.550 7.630 7.200 7.600 6,209,901 -0.03(-0.39%)
Jul 31, 2020 8.090 8.160 7.620 7.630 6,592,600 -0.53(-6.50%)
Jul 30, 2020 8.200 8.320 8.040 8.160 2,639,524 -0.34(-4.00%)
Jul 29, 2020 8.320 8.500 8.010 8.500 3,075,366 +0.22(+2.66%)
Jul 28, 2020 7.810 8.390 7.780 8.280 5,171,286 +0.40(+5.08%)
Jul 27, 2020 7.830 7.900 7.540 7.880 4,100,764 -0.07(-0.88%)
Jul 24, 2020 8.160 8.190 7.910 7.950 2,584,600 -0.22(-2.69%)
Jul 23, 2020 8.090 8.380 8.060 8.170 2,501,174 -0.02(-0.24%)
Jul 22, 2020 8.070 8.260 7.880 8.190 2,620,020 +0.07(+0.86%)
Jul 21, 2020 7.930 8.340 7.870 8.120 3,428,961 +0.32(+4.10%)
Jul 20, 2020 8.180 8.240 7.780 7.800 3,951,896 -0.38(-4.65%)
Jul 17, 2020 8.500 8.560 8.170 8.180 3,204,300 -0.31(-3.65%)
Jul 16, 2020 8.800 8.950 8.400 8.490 3,535,110 -0.48(-5.35%)
Jul 15, 2020 8.670 9.035 8.590 8.970 5,247,414 +0.59(+7.04%)
Jul 14, 2020 8.450 8.800 8.230 8.380 3,745,121 -0.19(-2.22%)
Jul 13, 2020 8.530 8.790 8.110 8.570 4,235,247 +0.11(+1.30%)
Jul 10, 2020 7.760 8.460 7.742 8.460 3,210,400 +0.60(+7.63%)
Jul 09, 2020 8.250 8.250 7.600 7.860 5,095,354 -0.47(-5.64%)
Jul 08, 2020 8.050 8.380 7.830 8.330 3,838,323 +0.24(+2.97%)
Jul 07, 2020 8.340 8.340 8.030 8.090 4,385,164 -0.46(-5.38%)
Jul 06, 2020 8.670 8.740 8.170 8.550 3,618,468 +0.10(+1.18%)
Jul 02, 2020 8.950 9.070 8.380 8.450 4,396,400 -0.25(-2.87%)
Jul 01, 2020 9.010 9.240 8.550 8.700 6,037,054 -0.27(-3.01%)
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 18,926,072 +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%)
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.