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

Macerich Co (NY: MAC )

15.64 -0.26 (-1.60%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Jun 30, 2020 7.229 7.439 7.050 7.269 6,178,033 +0.15(+2.16%)
Jun 29, 2020 6.596 7.139 6.426 7.115 6,731,730 +0.59(+9.07%)
Jun 26, 2020 6.888 7.026 6.426 6.524 26,081,052 -0.42(-6.07%)
Jun 25, 2020 6.645 7.196 6.621 6.945 8,417,832 +0.04(+0.59%)
Jun 24, 2020 7.091 7.123 6.613 6.904 9,739,437 -0.39(-5.33%)
Jun 23, 2020 7.293 7.609 7.180 7.293 6,598,983 +0.08(+1.12%)
Jun 22, 2020 7.123 7.261 6.904 7.212 5,348,509 +0.04(+0.56%)
Jun 19, 2020 7.723 7.739 7.115 7.172 11,148,313 -0.36(-4.74%)
Jun 18, 2020 7.350 7.650 7.091 7.528 6,165,159 +0.03(+0.43%)
Jun 17, 2020 7.788 7.966 7.447 7.496 5,500,109 -0.31(-3.95%)
Jun 16, 2020 9.028 9.036 7.682 7.804 11,058,832 +0.05(+0.63%)
Jun 15, 2020 7.245 8.104 7.156 7.755 8,707,510 -0.15(-1.95%)
Jun 12, 2020 8.144 8.347 7.423 7.909 9,684,791 +0.49(+6.55%)
Jun 11, 2020 7.763 7.998 7.293 7.423 13,259,376 -1.20(-13.91%)
Jun 10, 2020 9.489 9.489 8.185 8.622 15,675,010 -1.07(-11.04%)
Jun 09, 2020 9.587 10.29 9.238 9.692 13,857,553 -0.95(-8.91%)
Jun 08, 2020 10.19 10.68 9.522 10.64 23,354,746 +1.60(+17.65%)
Jun 05, 2020 8.906 9.530 8.752 9.044 24,314,338 +1.46(+19.23%)
Jun 04, 2020 7.026 7.642 6.718 7.585 17,724,942 +0.62(+8.96%)
Jun 03, 2020 6.288 7.091 6.288 6.961 15,182,273 +0.87(+14.23%)
Jun 02, 2020 5.908 6.317 5.883 6.094 10,355,107 +0.31(+5.32%)
Jun 01, 2020 5.535 6.005 5.470 5.786 8,207,798 +0.27(+4.85%)
May 29, 2020 5.697 5.802 5.511 5.519 10,768,118 -0.35(-5.94%)
May 28, 2020 6.256 6.280 5.794 5.867 7,060,329 -0.34(-5.48%)
May 27, 2020 6.264 6.353 5.932 6.207 11,145,187 +0.17(+2.82%)
May 26, 2020 5.989 6.118 5.802 6.037 13,184,982 +0.41(+7.19%)
May 22, 2020 5.916 5.989 5.600 5.632 7,420,156 -0.33(-5.57%)
May 21, 2020 5.916 6.216 5.843 5.964 7,338,970 -0.02(-0.27%)
May 20, 2020 6.135 6.280 5.835 5.981 6,719,382 -0.05(-0.81%)
May 19, 2020 5.835 6.313 5.632 6.029 7,296,912 +0.17(+2.90%)
May 18, 2020 5.486 6.005 5.486 5.859 11,430,268 +0.71(+13.68%)
May 15, 2020 4.943 5.211 4.846 5.154 5,433,295 +0.15(+2.91%)
May 14, 2020 4.765 5.211 4.546 5.008 7,737,923 +0.06(+1.15%)
May 13, 2020 5.089 5.154 4.660 4.951 11,180,105 -0.24(-4.68%)
May 12, 2020 5.689 5.746 5.186 5.194 12,657,207 -0.11(-1.99%)
May 11, 2020 5.454 5.478 5.178 5.300 8,114,455 -0.24(-4.39%)
May 08, 2020 5.373 5.875 5.332 5.543 10,304,381 +0.30(+5.72%)
May 07, 2020 5.413 5.511 5.130 5.243 8,687,260 -0.06(-1.07%)
May 06, 2020 5.697 5.770 5.097 5.300 10,530,734 -0.28(-5.08%)
May 05, 2020 5.891 6.232 5.559 5.583 7,736,408 -0.14(-2.41%)
May 04, 2020 5.308 6.159 5.065 5.721 13,091,994 +0.18(+3.22%)
May 01, 2020 5.713 5.818 5.494 5.543 6,360,522 -0.51(-8.43%)
Apr 30, 2020 6.037 6.475 5.600 6.053 11,872,022 -0.27(-4.23%)
Apr 29, 2020 6.483 6.629 6.078 6.321 14,154,600 +0.44(+7.44%)
Apr 28, 2020 5.818 6.143 5.429 5.883 14,190,556 +0.42(+7.72%)
Apr 27, 2020 4.911 5.681 4.789 5.462 12,480,665 +0.62(+12.90%)
Apr 24, 2020 4.797 4.984 4.449 4.838 9,099,876 +0.03(+0.67%)
Apr 23, 2020 4.611 5.007 4.473 4.806 9,681,383 +0.24(+5.14%)
Apr 22, 2020 5.016 5.049 4.400 4.571 12,941,362 -0.31(-6.31%)
Apr 21, 2020 4.660 5.008 4.546 4.878 10,482,209 -0.11(-2.27%)
Apr 20, 2020 5.255 5.534 4.960 4.992 13,185,350 -0.57(-10.19%)
Apr 17, 2020 5.909 6.084 5.478 5.558 9,553,836 +0.36(+6.90%)
Apr 16, 2020 6.180 6.204 5.088 5.199 10,142,847 -0.95(-15.43%)
Apr 15, 2020 6.619 6.619 6.060 6.148 5,683,710 -0.86(-12.29%)
Apr 14, 2020 7.360 7.544 7.001 7.009 5,373,271 +0.02(+0.23%)
Apr 13, 2020 7.703 7.799 6.698 6.993 7,906,983 -0.52(-6.90%)
Apr 09, 2020 7.121 8.684 7.089 7.512 17,307,762 +1.04(+16.01%)
Apr 08, 2020 6.260 6.946 5.957 6.475 14,839,187 +0.61(+10.48%)
Apr 07, 2020 5.335 6.579 5.303 5.861 24,026,146 +1.01(+20.89%)
Apr 06, 2020 4.306 4.936 4.202 4.848 13,117,821 +0.81(+20.16%)
Apr 03, 2020 4.035 4.147 3.836 4.035 7,030,600 +0.03(+0.80%)
Apr 02, 2020 4.394 4.601 3.868 4.003 8,579,636 -0.44(-9.87%)
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.