Macerich Co (NY: MAC )

12.29 -1.39 (-10.16%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 13.35 13.37 12.21 12.29 3,268,750 -1.39(-10.16%)
May 17, 2022 13.13 14.27 13.13 13.68 7,315,840 +0.83(+6.46%)
May 16, 2022 12.64 13.07 12.39 12.85 5,497,185 +0.25(+1.98%)
May 13, 2022 12.46 12.86 12.35 12.60 2,921,733 +0.08(+0.64%)
May 12, 2022 12.03 12.53 11.76 12.52 3,387,295 +0.48(+3.99%)
May 11, 2022 13.09 13.21 12.02 12.04 3,639,848 -0.97(-7.46%)
May 10, 2022 13.28 13.44 12.65 13.01 7,234,412 -0.13(-0.99%)
May 09, 2022 13.06 14.00 12.85 13.14 6,311,544 -0.37(-2.74%)
May 06, 2022 13.10 13.79 12.61 13.51 5,632,366 +0.28(+2.12%)
May 05, 2022 13.74 13.91 13.07 13.23 7,054,681 -0.78(-5.57%)
May 04, 2022 13.00 14.17 12.81 14.01 6,105,247 +1.12(+8.69%)
May 03, 2022 12.52 12.94 12.35 12.89 3,172,822 +0.43(+3.45%)
May 02, 2022 12.55 12.70 12.04 12.46 3,613,920 -0.09(-0.72%)
Apr 29, 2022 13.01 13.14 12.45 12.55 3,989,508 -0.59(-4.49%)
Apr 28, 2022 12.86 13.27 12.51 13.14 2,305,621 +0.31(+2.42%)
Apr 27, 2022 13.19 13.30 12.60 12.83 3,732,906 -0.41(-3.10%)
Apr 26, 2022 13.54 13.59 13.15 13.24 3,888,557 -0.35(-2.58%)
Apr 25, 2022 13.31 13.69 13.07 13.59 1,791,534 +0.14(+1.04%)
Apr 22, 2022 13.86 14.00 13.44 13.45 1,873,448 -0.55(-3.93%)
Apr 21, 2022 14.77 14.83 13.98 14.00 1,731,608 -0.49(-3.38%)
Apr 20, 2022 14.51 14.75 14.32 14.49 1,752,495 +0.08(+0.56%)
Apr 19, 2022 14.10 14.51 14.02 14.41 1,643,922 +0.33(+2.34%)
Apr 18, 2022 13.79 14.21 13.69 14.08 3,685,716 -0.16(-1.12%)
Apr 14, 2022 14.62 14.76 14.21 14.24 1,725,079 -0.31(-2.13%)
Apr 13, 2022 14.02 14.59 13.95 14.55 1,461,956 +0.60(+4.30%)
Apr 12, 2022 14.09 14.53 13.94 13.95 1,917,298 -0.09(-0.64%)
Apr 11, 2022 14.01 14.25 13.85 14.04 2,159,192 -0.05(-0.35%)
Apr 08, 2022 13.79 14.18 13.60 14.09 2,249,169 +0.32(+2.32%)
Apr 07, 2022 13.92 14.07 13.43 13.77 3,634,025 -0.28(-1.99%)
Apr 06, 2022 14.76 14.86 13.89 14.05 4,380,401 -0.84(-5.64%)
Apr 05, 2022 15.53 15.68 14.86 14.89 1,955,894 -0.55(-3.56%)
Apr 04, 2022 15.52 15.52 15.15 15.44 2,714,128 -0.20(-1.28%)
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.