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

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Streaming Delayed Price Updated: 2:15 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 (%)
Dec 31, 2020 9.000 9.000 9.000 2,457,859 +0.02(+0.19%)
Dec 30, 2020 8.916 9.228 8.890 8.983 2,457,859 +0.01(+0.09%)
Dec 29, 2020 9.405 9.405 8.912 8.975 2,713,627 -0.30(-3.18%)
Dec 28, 2020 9.262 9.405 9.203 9.270 3,867,502 +0.08(+0.83%)
Dec 24, 2020 9.110 9.304 8.857 9.194 1,996,689 +0.15(+1.68%)
Dec 23, 2020 8.840 9.127 8.806 9.042 3,038,942 +0.33(+3.78%)
Dec 22, 2020 8.983 9.042 8.654 8.713 3,320,986 -0.18(-1.99%)
Dec 21, 2020 8.410 9.051 8.359 8.890 6,321,770 +0.03(+0.29%)
Dec 18, 2020 9.321 9.361 8.730 8.865 9,478,409 -0.53(-5.66%)
Dec 17, 2020 9.456 9.489 9.194 9.397 3,991,898 +0.09(+1.00%)
Dec 16, 2020 9.818 9.844 9.211 9.304 7,048,274 -0.51(-5.24%)
Dec 15, 2020 9.262 9.818 9.262 9.818 4,364,732 +0.53(+5.72%)
Dec 14, 2020 10.13 10.17 9.245 9.287 8,308,728 -0.52(-5.33%)
Dec 11, 2020 10.07 10.07 9.650 9.810 4,330,903 -0.31(-3.08%)
Dec 10, 2020 9.818 10.21 9.785 10.12 6,239,430 -0.18(-1.72%)
Dec 09, 2020 10.30 10.52 10.03 10.30 9,823,772 +0.21(+2.09%)
Dec 08, 2020 9.759 10.11 9.709 10.09 3,803,298 +0.28(+2.84%)
Dec 07, 2020 10.06 10.06 9.633 9.810 6,516,118 -0.22(-2.19%)
Dec 04, 2020 9.633 10.12 9.506 10.03 9,270,109 +0.69(+7.41%)
Dec 03, 2020 8.941 9.776 8.722 9.338 12,145,689 +0.57(+6.44%)
Dec 02, 2020 8.414 9.219 8.224 8.772 13,591,001 +0.35(+4.21%)
Dec 01, 2020 8.705 8.840 8.410 8.418 7,688,684 -0.02(-0.20%)
Nov 30, 2020 9.194 9.363 8.418 8.435 10,544,168 -0.72(-7.83%)
Nov 27, 2020 9.422 9.422 9.025 9.152 3,751,885 -0.07(-0.73%)
Nov 25, 2020 8.983 9.397 8.787 9.219 8,385,813 +0.03(+0.28%)
Nov 24, 2020 8.646 9.548 8.646 9.194 16,645,665 +0.69(+8.13%)
Nov 23, 2020 8.443 9.000 8.292 8.502 19,004,660 +0.46(+5.66%)
Nov 20, 2020 7.777 8.123 7.735 8.047 9,334,839 +0.28(+3.58%)
Nov 19, 2020 7.338 7.878 7.313 7.769 9,440,631 +0.43(+5.86%)
Nov 18, 2020 7.617 7.929 7.313 7.338 8,734,998 -0.24(-3.12%)
Nov 17, 2020 7.516 7.870 7.448 7.575 6,447,050 -0.05(-0.66%)
Nov 16, 2020 8.039 8.148 7.541 7.625 12,831,317 +0.19(+2.61%)
Nov 13, 2020 7.372 7.570 7.208 7.431 8,080,417 +0.19(+2.56%)
Nov 12, 2020 7.043 7.397 6.883 7.246 6,382,960 +0.03(+0.35%)
Nov 11, 2020 7.600 7.651 7.102 7.220 6,895,111 -0.40(-5.20%)
Nov 10, 2020 7.457 7.954 7.355 7.617 10,294,497 +0.01(+0.11%)
Nov 09, 2020 7.009 7.954 6.993 7.608 23,192,664 +1.77(+30.35%)
Nov 06, 2020 5.964 6.217 5.812 5.837 5,522,847 -0.01(-0.14%)
Nov 05, 2020 5.829 6.110 5.763 5.845 6,275,373 -0.12(-2.07%)
Nov 04, 2020 6.077 6.077 5.722 5.969 7,578,261 -0.18(-2.95%)
Nov 03, 2020 5.986 6.225 5.944 6.151 5,202,570 +0.25(+4.20%)
Nov 02, 2020 5.796 5.911 5.647 5.903 3,582,768 +0.16(+2.73%)
Oct 30, 2020 5.606 5.746 5.499 5.746 3,592,912 +0.12(+2.05%)
Oct 29, 2020 5.400 5.672 5.301 5.631 4,279,040 +0.24(+4.44%)
Oct 28, 2020 5.589 5.680 5.391 5.391 6,773,756 -0.34(-5.91%)
Oct 27, 2020 6.002 6.019 5.730 5.730 4,642,972 -0.34(-5.58%)
Oct 26, 2020 6.101 6.101 5.911 6.068 3,252,991 -0.12(-1.87%)
Oct 23, 2020 6.176 6.258 6.027 6.184 2,284,450 +0.07(+1.08%)
Oct 22, 2020 5.887 6.134 5.854 6.118 4,123,558 +0.18(+3.06%)
Oct 21, 2020 5.887 6.011 5.821 5.936 2,253,155 +0.03(+0.56%)
Oct 20, 2020 6.093 6.180 5.881 5.903 3,952,088 -0.09(-1.52%)
Oct 19, 2020 6.027 6.134 5.911 5.994 7,210,402 -0.01(-0.14%)
Oct 16, 2020 6.060 6.126 5.870 6.002 4,697,287 -0.08(-1.36%)
Oct 15, 2020 5.903 6.233 5.837 6.085 5,272,939 +0.17(+2.79%)
Oct 14, 2020 6.011 6.044 5.887 5.920 2,930,390 -0.07(-1.10%)
Oct 13, 2020 6.110 6.151 5.936 5.986 4,320,177 -0.22(-3.59%)
Oct 12, 2020 6.176 6.262 6.066 6.209 2,688,293 +0.00(+0.00%)
Oct 09, 2020 6.440 6.473 6.176 6.209 3,499,892 -0.18(-2.84%)
Oct 08, 2020 6.390 6.448 6.250 6.390 3,351,847 +0.10(+1.57%)
Oct 07, 2020 6.192 6.366 6.192 6.291 3,804,604 +0.15(+2.42%)
Oct 06, 2020 6.275 6.440 6.077 6.143 4,347,188 -0.02(-0.40%)
Oct 05, 2020 6.209 6.258 6.027 6.167 2,837,989 +0.05(+0.81%)
Oct 02, 2020 5.573 6.155 5.565 6.118 4,814,290 +0.33(+5.71%)
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.