Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macerich Co (NY: MAC )

15.46 -0.45 (-2.80%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 15.81 16.05 15.81 15.90 2,204,564 +0.14(+0.88%)
May 15, 2024 16.67 16.71 15.61 15.76 3,257,538 -0.56(-3.45%)
May 14, 2024 15.58 16.35 15.48 16.33 2,811,285 +0.98(+6.38%)
May 13, 2024 15.29 15.52 15.12 15.35 1,431,605 +0.23(+1.50%)
May 10, 2024 15.57 15.57 15.05 15.12 1,525,617 -0.21(-1.36%)
May 09, 2024 15.80 15.97 15.22 15.33 3,495,130 -0.35(-2.21%)
May 08, 2024 14.95 15.68 14.90 15.67 4,346,151 +0.58(+3.87%)
May 07, 2024 14.63 15.25 14.54 15.09 3,806,204 +0.56(+3.88%)
May 06, 2024 14.35 14.57 14.06 14.52 2,427,554 +0.39(+2.73%)
May 03, 2024 14.05 14.16 13.71 14.14 2,299,760 +0.48(+3.55%)
May 02, 2024 13.57 13.70 13.34 13.65 2,407,476 +0.34(+2.53%)
May 01, 2024 13.12 13.63 12.85 13.32 4,998,754 -0.30(-2.18%)
Apr 30, 2024 15.14 15.27 13.53 13.61 7,467,063 -2.23(-14.05%)
Apr 29, 2024 15.70 15.89 15.53 15.84 1,391,865 +0.34(+2.17%)
Apr 26, 2024 15.24 15.60 15.21 15.50 1,123,284 +0.29(+1.89%)
Apr 25, 2024 15.12 15.35 15.00 15.22 1,252,182 -0.26(-1.66%)
Apr 24, 2024 15.86 15.94 15.40 15.47 1,521,699 -0.49(-3.10%)
Apr 23, 2024 15.53 16.22 15.50 15.97 1,383,605 +0.45(+2.87%)
Apr 22, 2024 15.31 15.60 15.11 15.52 1,055,142 +0.40(+2.62%)
Apr 19, 2024 15.00 15.32 14.96 15.13 1,307,517 +0.12(+0.79%)
Apr 18, 2024 15.31 15.44 14.96 15.01 1,698,031 -0.20(-1.30%)
Apr 17, 2024 15.74 15.85 15.21 15.21 1,625,514 -0.42(-2.66%)
Apr 16, 2024 15.62 15.81 15.41 15.62 1,758,589 -0.17(-1.07%)
Apr 15, 2024 15.96 16.12 15.67 15.79 2,135,965 -0.12(-0.75%)
Apr 12, 2024 15.99 16.10 15.67 15.91 1,663,758 -0.14(-0.86%)
Apr 11, 2024 15.67 16.12 15.49 16.05 1,965,370 +0.45(+2.85%)
Apr 10, 2024 15.58 15.77 15.29 15.60 1,822,983 -0.61(-3.78%)
Apr 09, 2024 16.10 16.22 15.89 16.22 1,422,333 +0.15(+0.92%)
Apr 08, 2024 15.95 16.25 15.95 16.07 1,168,175 +0.13(+0.81%)
Apr 05, 2024 15.71 16.04 15.67 15.94 1,186,610 +0.19(+1.19%)
Apr 04, 2024 16.29 16.43 15.68 15.75 978,551 -0.26(-1.61%)
Apr 03, 2024 15.95 16.24 15.83 16.01 1,404,133 -0.04(-0.25%)
Apr 02, 2024 16.23 16.28 15.86 16.05 2,179,697 -0.56(-3.40%)
Apr 01, 2024 16.98 17.02 16.53 16.61 1,035,478 -0.44(-2.55%)
Mar 28, 2024 17.00 17.12 16.85 17.05 1,476,042 +0.14(+0.82%)
Mar 27, 2024 16.71 16.93 16.71 16.91 1,333,917 +0.42(+2.52%)
Mar 26, 2024 16.61 16.79 16.41 16.49 1,344,769 -0.04(-0.24%)
Mar 25, 2024 16.86 16.96 16.51 16.53 990,172 -0.29(-1.71%)
Mar 22, 2024 17.19 17.30 16.71 16.82 1,423,341 -0.24(-1.39%)
Mar 21, 2024 17.06 17.45 16.93 17.06 2,407,227 +0.22(+1.29%)
Mar 20, 2024 16.23 16.87 16.22 16.84 1,546,469 +0.44(+2.65%)
Mar 19, 2024 16.12 16.50 16.03 16.40 1,456,517 +0.15(+0.91%)
Mar 18, 2024 16.00 16.27 15.81 16.26 1,511,023 +0.30(+1.86%)
Mar 15, 2024 15.63 16.03 15.63 15.96 2,805,421 +0.18(+1.13%)
Mar 14, 2024 16.06 16.18 15.54 15.78 2,043,643 -0.44(-2.68%)
Mar 13, 2024 15.72 16.33 15.72 16.22 2,093,750 +0.48(+3.08%)
Mar 12, 2024 15.69 15.91 15.57 15.73 1,456,828 -0.04(-0.25%)
Mar 11, 2024 16.07 16.14 15.71 15.77 1,936,488 -0.34(-2.09%)
Mar 08, 2024 16.34 16.57 16.10 16.11 1,460,987 +0.02(+0.12%)
Mar 07, 2024 16.01 16.12 15.82 16.09 1,928,446 +0.27(+1.69%)
Mar 06, 2024 16.05 16.15 15.72 15.82 1,853,134 +0.02(+0.12%)
Mar 05, 2024 16.33 16.43 15.74 15.80 2,542,912 -0.72(-4.37%)
Mar 04, 2024 16.26 16.64 16.16 16.52 1,740,744 +0.18(+1.09%)
Mar 01, 2024 16.30 16.45 16.04 16.35 2,663,137 +0.11(+0.67%)
Feb 29, 2024 16.53 16.58 15.99 16.24 3,854,351 +0.03(+0.18%)
Feb 28, 2024 15.95 16.53 15.92 16.21 2,720,258 +0.01(+0.06%)
Feb 27, 2024 16.54 16.54 16.00 16.20 2,528,584 -0.15(-0.91%)
Feb 26, 2024 16.56 16.73 16.33 16.35 1,078,770 -0.22(-1.31%)
Feb 23, 2024 16.92 16.95 16.40 16.56 1,683,034 -0.42(-2.45%)
Feb 22, 2024 17.09 17.31 16.97 16.98 1,611,274 -0.05(-0.29%)
Feb 21, 2024 16.98 17.22 16.92 17.03 1,947,037 -0.04(-0.23%)
Feb 20, 2024 16.75 17.08 16.65 17.07 1,861,498 +0.03(+0.17%)
Feb 16, 2024 16.88 17.50 16.86 17.04 2,953,234 -0.25(-1.43%)
Feb 15, 2024 16.73 17.32 16.61 17.29 3,994,679 +0.85(+5.18%)
Feb 14, 2024 16.62 16.66 16.17 16.43 3,185,614 +0.05(+0.30%)
Feb 13, 2024 15.99 16.40 15.68 16.39 3,250,385 -0.38(-2.28%)
Feb 12, 2024 16.62 16.78 16.49 16.77 2,897,151 +0.19(+1.12%)
Feb 09, 2024 16.81 16.90 16.31 16.58 3,247,377 -0.20(-1.17%)
Feb 08, 2024 16.58 16.80 16.28 16.78 3,137,507 +0.17(+1.00%)
Feb 07, 2024 15.80 17.00 15.79 16.61 3,931,383 +0.34(+2.11%)
Feb 06, 2024 15.33 16.31 15.33 16.27 3,939,286 +0.86(+5.59%)
Feb 05, 2024 14.82 15.61 14.71 15.41 2,817,909 +0.24(+1.61%)
Feb 02, 2024 15.15 15.35 14.93 15.16 1,712,411 -0.32(-2.09%)
Feb 01, 2024 15.48 15.53 14.82 15.48 2,426,748 +0.02(+0.13%)
Jan 31, 2024 15.81 16.09 15.44 15.46 1,979,572 -0.32(-2.05%)
Jan 30, 2024 16.25 16.38 15.79 15.79 1,774,068 -0.62(-3.76%)
Jan 29, 2024 16.34 16.45 16.23 16.40 1,263,504 +0.07(+0.42%)
Jan 26, 2024 16.37 16.46 16.20 16.34 1,618,968 +0.05(+0.30%)
Jan 25, 2024 16.26 16.49 16.11 16.29 1,630,715 +0.31(+1.96%)
Jan 24, 2024 16.20 16.35 15.84 15.97 2,412,558 +0.02(+0.12%)
Jan 23, 2024 15.89 16.01 15.58 15.95 2,331,651 +0.26(+1.69%)
Jan 22, 2024 15.49 15.84 15.38 15.69 2,021,238 +0.35(+2.30%)
Jan 19, 2024 15.07 15.34 14.78 15.34 1,795,861 +0.38(+2.55%)
Jan 18, 2024 15.17 15.21 14.71 14.96 1,752,330 -0.09(-0.59%)
Jan 17, 2024 14.86 15.28 14.70 15.04 2,274,201 -0.19(-1.22%)
Jan 16, 2024 15.12 15.33 15.02 15.23 1,525,646 -0.14(-0.89%)
Jan 12, 2024 15.59 15.60 15.15 15.37 1,025,913 +0.12(+0.77%)
Jan 11, 2024 15.22 15.36 14.99 15.25 1,289,563 -0.14(-0.89%)
Jan 10, 2024 15.09 15.51 15.06 15.39 1,176,777 +0.27(+1.81%)
Jan 09, 2024 14.78 15.15 14.67 15.11 1,501,126 +0.04(+0.26%)
Jan 08, 2024 14.61 15.11 14.59 15.07 1,319,724 +0.43(+2.94%)
Jan 05, 2024 14.42 14.98 14.36 14.64 1,073,401 +0.00(+0.00%)
Jan 04, 2024 14.47 14.74 14.41 14.64 1,364,935 +0.06(+0.40%)
Jan 03, 2024 14.95 15.01 14.44 14.58 1,899,372 -0.65(-4.24%)
Jan 02, 2024 15.02 15.37 14.86 15.23 1,439,678 +0.12(+0.78%)
Dec 29, 2023 15.49 15.59 15.10 15.11 1,915,871 -0.50(-3.20%)
Dec 28, 2023 15.26 15.62 15.26 15.61 1,423,995 +0.24(+1.53%)
Dec 27, 2023 15.30 15.52 15.18 15.38 1,179,600 +0.04(+0.25%)
Dec 26, 2023 15.18 15.45 15.05 15.34 969,550 +0.24(+1.62%)
Dec 22, 2023 15.42 15.56 15.04 15.09 1,476,580 -0.21(-1.34%)
Dec 21, 2023 15.26 15.47 15.04 15.30 1,714,803 +0.32(+2.16%)
Dec 20, 2023 15.28 15.56 14.93 14.97 2,131,842 -0.35(-2.30%)
Dec 19, 2023 15.45 15.65 15.32 15.33 2,074,438 +0.02(+0.13%)
Dec 18, 2023 15.69 15.85 15.26 15.31 2,140,392 -0.36(-2.31%)
Dec 15, 2023 16.09 16.12 15.56 15.67 6,321,901 -0.39(-2.44%)
Dec 14, 2023 14.69 16.20 14.61 16.06 7,791,774 +1.78(+12.48%)
Dec 13, 2023 13.21 14.57 13.15 14.28 4,620,225 +1.06(+8.00%)
Dec 12, 2023 13.33 13.38 13.17 13.22 2,230,820 -0.11(-0.81%)
Dec 11, 2023 13.06 13.39 12.97 13.33 1,474,676 +0.22(+1.64%)
Dec 08, 2023 12.83 13.16 12.75 13.11 2,007,178 +0.22(+1.67%)
Dec 07, 2023 12.52 12.91 12.40 12.90 2,562,109 +0.39(+3.13%)
Dec 06, 2023 12.42 12.71 12.36 12.51 2,086,405 +0.26(+2.16%)
Dec 05, 2023 12.19 12.31 12.00 12.24 1,410,407 +0.02(+0.16%)
Dec 04, 2023 11.76 12.24 11.69 12.22 1,733,034 +0.34(+2.89%)
Dec 01, 2023 11.19 11.98 11.14 11.88 2,344,487 +0.65(+5.75%)
Nov 30, 2023 11.17 11.33 11.07 11.23 1,338,810 +0.11(+0.97%)
Nov 29, 2023 11.26 11.60 11.13 11.13 1,306,812 +0.01(+0.09%)
Nov 28, 2023 10.78 11.12 10.64 11.12 1,300,439 +0.30(+2.81%)
Nov 27, 2023 10.70 10.87 10.53 10.81 1,756,271 +0.05(+0.45%)
Nov 24, 2023 10.76 10.80 10.64 10.76 512,107 +0.03(+0.27%)
Nov 22, 2023 10.87 10.92 10.70 10.73 1,131,706 -0.02(-0.18%)
Nov 21, 2023 10.90 10.95 10.75 10.75 1,045,993 -0.37(-3.35%)
Nov 20, 2023 11.10 11.13 10.88 11.13 929,149 +0.04(+0.35%)
Nov 17, 2023 11.17 11.21 11.01 11.09 1,683,168 +0.12(+1.07%)
Nov 16, 2023 11.40 11.40 10.85 10.97 1,446,032 -0.44(-3.86%)
Nov 15, 2023 11.09 11.55 11.09 11.41 3,435,346 +0.25(+2.28%)
Nov 14, 2023 10.43 11.16 10.39 11.16 3,894,044 +1.27(+12.88%)
Nov 13, 2023 10.01 10.05 9.794 9.882 1,177,206 -0.24(-2.32%)
Nov 10, 2023 9.902 10.16 9.696 10.12 1,826,355 +0.37(+3.82%)
Nov 09, 2023 10.12 10.12 9.706 9.745 1,662,740 -0.26(-2.64%)
Nov 08, 2023 10.21 10.21 9.960 10.01 1,573,227 -0.18(-1.73%)
Nov 07, 2023 10.19 10.20 10.02 10.19 1,273,442 +0.00(+0.00%)
Nov 06, 2023 10.75 10.75 10.13 10.19 2,071,562 -0.63(-5.79%)
Nov 03, 2023 10.41 10.87 10.35 10.81 1,887,680 +0.75(+7.47%)
Nov 02, 2023 9.781 10.10 9.704 10.06 1,756,723 +0.61(+6.42%)
Nov 01, 2023 9.396 9.608 9.294 9.453 2,852,220 +0.09(+0.93%)
Oct 31, 2023 9.502 9.742 8.875 9.367 3,300,921 -0.04(-0.41%)
Oct 30, 2023 9.463 9.627 9.304 9.405 2,067,644 +0.05(+0.51%)
Oct 27, 2023 9.810 9.820 9.290 9.357 1,711,958 -0.39(-3.96%)
Oct 26, 2023 9.550 9.771 9.453 9.742 3,220,335 +0.19(+2.02%)
Oct 25, 2023 9.916 10.03 9.511 9.550 2,754,020 -0.45(-4.53%)
Oct 24, 2023 10.09 10.25 9.983 10.00 2,241,562 +0.05(+0.48%)
Oct 23, 2023 10.08 10.28 9.945 9.954 1,750,760 -0.22(-2.18%)
Oct 20, 2023 10.32 10.47 10.15 10.18 2,125,541 -0.10(-0.94%)
Oct 19, 2023 10.47 10.70 10.26 10.27 1,966,553 -0.30(-2.83%)
Oct 18, 2023 10.79 10.82 10.56 10.57 1,367,143 -0.32(-2.92%)
Oct 17, 2023 10.56 10.97 10.56 10.89 1,936,928 +0.26(+2.45%)
Oct 16, 2023 10.60 10.78 10.49 10.63 1,825,624 +0.16(+1.57%)
Oct 13, 2023 10.61 10.61 10.28 10.47 1,314,674 -0.05(-0.46%)
Oct 12, 2023 10.59 10.59 10.32 10.51 1,095,231 -0.10(-0.91%)
Oct 11, 2023 10.47 10.71 10.44 10.61 870,882 +0.23(+2.23%)
Oct 10, 2023 10.28 10.54 10.28 10.38 832,888 +0.15(+1.51%)
Oct 09, 2023 10.02 10.31 9.945 10.22 770,165 +0.08(+0.76%)
Oct 06, 2023 10.03 10.40 9.897 10.15 1,988,762 +0.02(+0.19%)
Oct 05, 2023 10.19 10.29 10.01 10.13 1,511,017 -0.15(-1.50%)
Oct 04, 2023 10.21 10.39 10.10 10.28 1,564,718 +0.13(+1.33%)
Oct 03, 2023 10.32 10.34 10.00 10.15 1,228,408 -0.28(-2.68%)
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.