Macerich Co (NY: MAC )

17.70 USD -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.87 17.20 16.63 17.08 7,439,821 +0.25(+1.49%)
Aug 30, 2021 16.69 16.83 16.29 16.83 2,327,609 +0.09(+0.54%)
Aug 27, 2021 16.20 16.98 16.11 16.74 2,897,349 +0.59(+3.65%)
Aug 26, 2021 16.37 16.37 15.99 16.15 2,089,455 -0.24(-1.46%)
Aug 25, 2021 16.37 16.70 16.05 16.39 2,074,634 +0.10(+0.61%)
Aug 24, 2021 16.10 16.47 16.04 16.29 2,044,796 +0.29(+1.81%)
Aug 23, 2021 15.88 16.09 15.59 16.00 2,865,553 +0.33(+2.11%)
Aug 20, 2021 15.32 15.73 15.24 15.67 2,552,630 +0.31(+2.02%)
Aug 19, 2021 15.31 15.65 14.85 15.36 4,251,125 -0.15(-0.97%)
Aug 18, 2021 15.36 15.84 15.14 15.51 2,876,334 +0.00(+0.00%)
Aug 17, 2021 16.00 16.05 15.34 15.51 4,386,847 -0.70(-4.32%)
Aug 16, 2021 16.72 16.79 16.20 16.21 2,733,063 -0.65(-3.86%)
Aug 13, 2021 17.09 17.10 16.77 16.86 1,958,199 -0.13(-0.77%)
Aug 12, 2021 17.27 17.36 16.72 16.99 1,958,729 -0.16(-0.93%)
Aug 11, 2021 17.02 17.24 16.74 17.15 1,651,747 +0.15(+0.88%)
Aug 10, 2021 16.90 17.25 16.70 17.00 1,909,715 +0.16(+0.95%)
Aug 09, 2021 16.66 16.95 16.38 16.84 3,278,188 +0.00(+0.00%)
Aug 06, 2021 16.77 17.16 16.62 16.84 3,025,284 +0.23(+1.38%)
Aug 05, 2021 15.76 16.64 15.75 16.61 3,811,174 +1.03(+6.61%)
Aug 04, 2021 16.03 16.50 15.45 15.58 6,728,293 -0.87(-5.29%)
Aug 03, 2021 16.27 16.45 15.66 16.45 3,918,080 +0.30(+1.86%)
Aug 02, 2021 16.35 16.93 16.08 16.15 2,375,276 -0.15(-0.92%)
Jul 30, 2021 16.73 16.97 16.17 16.30 3,236,198 -0.39(-2.34%)
Jul 29, 2021 16.56 17.04 16.56 16.69 1,487,736 +0.15(+0.91%)
Jul 28, 2021 16.62 16.86 16.19 16.54 1,640,213 -0.02(-0.12%)
Jul 27, 2021 16.75 16.88 16.36 16.56 1,815,725 -0.31(-1.84%)
Jul 26, 2021 16.39 16.92 16.39 16.87 1,422,624 +0.40(+2.43%)
Jul 23, 2021 16.70 16.87 16.22 16.47 1,587,362 -0.10(-0.60%)
Jul 22, 2021 17.09 17.11 16.46 16.57 1,884,557 -0.70(-4.05%)
Jul 21, 2021 16.83 17.59 16.83 17.27 2,536,707 +0.55(+3.29%)
Jul 20, 2021 15.86 16.86 15.43 16.72 3,213,101 +1.01(+6.43%)
Jul 19, 2021 16.14 16.17 15.23 15.71 5,450,548 -1.07(-6.38%)
Jul 16, 2021 17.83 17.90 16.74 16.78 3,530,382 -0.83(-4.71%)
Jul 15, 2021 17.70 17.87 17.05 17.61 3,222,423 +0.09(+0.51%)
Jul 14, 2021 17.50 17.98 16.96 17.52 3,817,481 +0.01(+0.06%)
Jul 13, 2021 18.00 18.12 17.40 17.51 2,530,772 -0.65(-3.58%)
Jul 12, 2021 17.73 18.21 17.55 18.16 1,681,116 +0.28(+1.57%)
Jul 09, 2021 17.49 18.01 17.43 17.88 3,088,842 +0.68(+3.95%)
Jul 08, 2021 16.39 17.60 16.36 17.20 3,768,949 +0.07(+0.41%)
Jul 07, 2021 17.39 17.68 16.72 17.13 3,549,459 -0.45(-2.56%)
Jul 06, 2021 18.60 18.70 17.03 17.58 5,995,319 -1.12(-5.99%)
Jul 02, 2021 18.48 18.79 18.41 18.70 5,326,309 +0.20(+1.08%)
Jul 01, 2021 18.25 18.66 18.20 18.50 2,769,922 +0.25(+1.37%)
Jun 30, 2021 18.29 18.56 18.15 18.25 2,853,132 -0.11(-0.60%)
Jun 29, 2021 18.40 18.86 18.33 18.36 4,361,899 -0.13(-0.70%)
Jun 28, 2021 18.86 18.88 17.80 18.49 6,740,188 +0.06(+0.33%)
Jun 25, 2021 18.36 18.78 18.28 18.43 9,992,326 +0.05(+0.27%)
Jun 24, 2021 18.27 18.48 17.85 18.38 5,710,009 +0.19(+1.04%)
Jun 23, 2021 17.71 18.29 17.60 18.19 4,149,968 +0.48(+2.71%)
Jun 22, 2021 17.83 17.83 17.25 17.71 4,606,627 -0.06(-0.34%)
Jun 21, 2021 17.14 17.91 16.91 17.77 4,577,695 +0.62(+3.62%)
Jun 18, 2021 17.01 17.41 16.90 17.15 20,405,627 -0.05(-0.29%)
Jun 17, 2021 17.68 18.08 16.82 17.20 6,121,969 -0.59(-3.32%)
Jun 16, 2021 17.07 17.95 17.01 17.79 6,368,165 +0.69(+4.04%)
Jun 15, 2021 17.39 17.63 17.03 17.10 4,440,128 -0.33(-1.89%)
Jun 14, 2021 17.71 18.09 17.26 17.43 3,567,319 -0.26(-1.47%)
Jun 11, 2021 17.34 17.69 17.02 17.69 3,407,028 +0.35(+2.02%)
Jun 10, 2021 18.05 18.29 17.04 17.34 4,113,170 -0.67(-3.72%)
Jun 09, 2021 18.20 18.50 17.96 18.01 4,269,455 +0.02(+0.11%)
Jun 08, 2021 17.86 18.63 17.79 17.99 5,736,110 +0.29(+1.64%)
Jun 07, 2021 17.31 18.24 17.16 17.70 4,962,816 +0.65(+3.81%)
Jun 04, 2021 17.66 17.76 16.86 17.05 5,831,543 -0.51(-2.90%)
Jun 03, 2021 18.10 18.33 17.38 17.56 6,359,016 -0.59(-3.25%)
Jun 02, 2021 16.86 18.45 16.51 18.15 9,584,195 +1.51(+9.07%)
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.