Skip to main content

Macerich Co (NY: MAC )

17.20 +0.11 (+0.64%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.08 12.11 11.64 11.90 7,016,758 -0.28(-2.27%)
Apr 29, 2021 12.34 12.57 12.00 12.17 6,029,118 +0.01(+0.07%)
Apr 28, 2021 12.08 12.70 12.01 12.16 5,393,692 +0.02(+0.14%)
Apr 27, 2021 11.65 12.25 11.49 12.15 6,702,236 +0.52(+4.45%)
Apr 26, 2021 11.38 11.76 11.25 11.63 5,891,828 +0.43(+3.85%)
Apr 23, 2021 10.97 11.22 10.83 11.20 2,333,085 +0.26(+2.37%)
Apr 22, 2021 11.03 11.27 10.88 10.94 3,418,049 -0.07(-0.63%)
Apr 21, 2021 10.48 11.05 10.34 11.01 3,668,046 +0.42(+3.99%)
Apr 20, 2021 10.78 10.90 10.32 10.59 7,205,130 -0.35(-3.16%)
Apr 19, 2021 10.90 11.03 10.66 10.93 4,589,843 +0.06(+0.56%)
Apr 16, 2021 10.78 11.22 10.77 10.87 12,454,094 +0.09(+0.80%)
Apr 15, 2021 10.82 10.90 10.61 10.78 4,341,746 +0.15(+1.38%)
Apr 14, 2021 10.51 10.93 10.50 10.64 4,205,958 +0.15(+1.40%)
Apr 13, 2021 10.55 10.57 10.13 10.49 4,782,539 -0.06(-0.57%)
Apr 12, 2021 10.51 10.59 10.23 10.55 4,463,032 +0.05(+0.49%)
Apr 09, 2021 10.73 10.77 10.46 10.50 3,714,877 -0.16(-1.54%)
Apr 08, 2021 10.69 10.79 10.35 10.66 4,604,981 -0.02(-0.16%)
Apr 07, 2021 10.53 10.77 10.53 10.68 4,773,056 +0.17(+1.64%)
Apr 06, 2021 10.21 10.70 10.21 10.51 4,737,423 +0.28(+2.70%)
Apr 05, 2021 10.43 10.53 10.09 10.23 4,347,610 -0.09(-0.92%)
Apr 01, 2021 10.25 10.33 10.07 10.33 4,539,478 +0.23(+2.31%)
Mar 31, 2021 10.22 10.39 10.03 10.09 5,889,242 -0.09(-0.85%)
Mar 30, 2021 9.930 10.40 9.714 10.18 12,856,384 +0.20(+1.99%)
Mar 29, 2021 10.58 10.60 9.524 9.982 22,294,102 -0.53(-5.01%)
Mar 26, 2021 11.17 11.17 10.27 10.51 20,420,754 +0.03(+0.33%)
Mar 25, 2021 10.28 10.75 9.982 10.47 7,962,773 +0.16(+1.51%)
Mar 24, 2021 10.71 10.96 10.31 10.32 8,316,332 -0.34(-3.16%)
Mar 23, 2021 11.12 11.22 10.58 10.65 11,135,652 -0.54(-4.85%)
Mar 22, 2021 11.22 11.52 11.13 11.20 6,548,227 -0.02(-0.15%)
Mar 19, 2021 11.47 11.55 11.09 11.22 12,485,738 -0.28(-2.48%)
Mar 18, 2021 11.79 12.16 11.41 11.50 8,188,999 -0.35(-2.91%)
Mar 17, 2021 11.54 11.87 11.48 11.85 6,326,997 +0.24(+2.08%)
Mar 16, 2021 12.29 12.41 11.57 11.60 9,074,497 -0.69(-5.61%)
Mar 15, 2021 11.60 12.74 11.56 12.29 15,403,087 +0.71(+6.11%)
Mar 12, 2021 11.65 11.86 11.47 11.59 6,796,409 +0.02(+0.15%)
Mar 11, 2021 11.91 12.02 11.54 11.57 8,089,757 -0.29(-2.47%)
Mar 10, 2021 11.86 12.76 11.61 11.86 13,674,412 +0.17(+1.48%)
Mar 09, 2021 11.82 12.27 11.32 11.69 13,058,042 -0.03(-0.22%)
Mar 08, 2021 11.66 11.80 11.37 11.72 8,507,880 +0.13(+1.12%)
Mar 05, 2021 11.90 12.19 10.81 11.59 9,130,306 -0.26(-2.18%)
Mar 04, 2021 12.25 12.75 11.15 11.85 15,926,993 +0.09(+0.73%)
Mar 03, 2021 11.34 11.96 11.34 11.76 10,967,194 +0.54(+4.85%)
Mar 02, 2021 11.34 11.58 11.20 11.22 6,045,664 +0.00(+0.00%)
Mar 01, 2021 11.45 11.77 11.19 11.22 7,495,918 +0.07(+0.62%)
Feb 26, 2021 11.51 11.80 10.90 11.15 8,341,521 -0.23(-2.05%)
Feb 25, 2021 12.29 12.81 11.22 11.38 13,260,726 -0.52(-4.35%)
Feb 24, 2021 11.22 12.03 11.09 11.90 9,695,271 +0.55(+4.87%)
Feb 23, 2021 11.34 11.88 10.92 11.34 14,915,264 -0.18(-1.57%)
Feb 22, 2021 10.92 11.84 10.73 11.53 13,981,112 +0.72(+6.71%)
Feb 19, 2021 10.74 11.03 10.60 10.80 6,507,555 +0.06(+0.56%)
Feb 18, 2021 10.67 10.87 10.42 10.74 5,230,563 -0.07(-0.64%)
Feb 17, 2021 10.89 10.99 10.61 10.81 5,243,402 -0.11(-1.01%)
Feb 16, 2021 11.08 11.37 10.90 10.92 7,701,634 -0.08(-0.70%)
Feb 12, 2021 10.82 11.11 10.74 11.00 4,757,338 +0.13(+1.18%)
Feb 11, 2021 11.08 11.35 10.72 10.87 7,016,696 -0.26(-2.30%)
Feb 10, 2021 11.17 11.28 10.94 11.13 8,644,663 +0.04(+0.38%)
Feb 09, 2021 11.52 11.67 10.94 11.08 6,963,914 -0.24(-2.11%)
Feb 08, 2021 11.21 11.54 11.10 11.32 7,227,454 +0.26(+2.39%)
Feb 05, 2021 11.13 11.47 11.02 11.06 8,007,488 +0.09(+0.78%)
Feb 04, 2021 10.82 11.89 10.68 10.97 16,767,512 +0.39(+3.71%)
Feb 03, 2021 10.71 11.00 9.991 10.58 17,273,980 +0.09(+0.81%)
Feb 02, 2021 11.88 11.94 10.38 10.49 25,915,954 -1.45(-12.13%)
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.