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

Macerich Co (NY: MAC )

16.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2020 6.623 6.681 6.239 6.247 8,052,416 -0.43(-6.50%)
Jul 30, 2020 6.713 6.812 6.582 6.681 3,224,000 -0.28(-4.00%)
Jul 29, 2020 6.812 6.959 6.558 6.959 3,756,352 +0.18(+2.66%)
Jul 28, 2020 6.394 6.869 6.370 6.779 6,316,377 +0.33(+5.08%)
Jul 27, 2020 6.411 6.468 6.173 6.451 5,008,807 -0.06(-0.88%)
Jul 24, 2020 6.681 6.705 6.476 6.509 3,156,914 -0.18(-2.69%)
Jul 23, 2020 6.623 6.861 6.599 6.689 3,055,015 -0.02(-0.24%)
Jul 22, 2020 6.607 6.763 6.451 6.705 3,200,177 +0.06(+0.86%)
Jul 21, 2020 6.492 6.828 6.443 6.648 4,188,244 +0.26(+4.10%)
Jul 20, 2020 6.697 6.746 6.370 6.386 4,826,974 -0.31(-4.65%)
Jul 17, 2020 6.959 7.008 6.689 6.697 3,913,836 -0.25(-3.65%)
Jul 16, 2020 7.205 7.327 6.877 6.951 4,317,898 -0.39(-5.35%)
Jul 15, 2020 7.098 7.397 7.033 7.344 6,409,362 +0.48(+7.04%)
Jul 14, 2020 6.918 7.205 6.738 6.861 4,574,413 -0.16(-2.22%)
Jul 13, 2020 6.984 7.196 6.640 7.016 5,173,069 +0.09(+1.30%)
Jul 10, 2020 6.353 6.926 6.339 6.926 3,921,287 +0.49(+7.63%)
Jul 09, 2020 6.754 6.754 6.222 6.435 6,223,631 -0.38(-5.64%)
Jul 08, 2020 6.591 6.861 6.411 6.820 4,688,253 +0.20(+2.97%)
Jul 07, 2020 6.828 6.828 6.574 6.623 5,356,182 -0.38(-5.38%)
Jul 06, 2020 7.098 7.156 6.689 7.000 4,419,715 +0.08(+1.18%)
Jul 02, 2020 7.327 7.426 6.861 6.918 5,369,906 -0.20(-2.87%)
Jul 01, 2020 7.377 7.565 7.000 7.123 7,373,854 -0.22(-3.01%)
Jun 30, 2020 7.303 7.516 7.123 7.344 6,115,122 +0.16(+2.16%)
Jun 29, 2020 6.664 7.213 6.492 7.188 6,663,180 +0.60(+9.07%)
Jun 26, 2020 6.959 7.098 6.492 6.591 25,815,466 -0.43(-6.07%)
Jun 25, 2020 6.713 7.270 6.689 7.016 8,332,112 +0.04(+0.59%)
Jun 24, 2020 7.164 7.196 6.681 6.975 9,640,259 -0.39(-5.33%)
Jun 23, 2020 7.368 7.688 7.254 7.368 6,531,785 +0.08(+1.12%)
Jun 22, 2020 7.196 7.336 6.975 7.287 5,294,044 +0.04(+0.57%)
Jun 19, 2020 7.802 7.819 7.188 7.246 11,034,789 -0.36(-4.74%)
Jun 18, 2020 7.426 7.729 7.164 7.606 6,102,378 +0.03(+0.43%)
Jun 17, 2020 7.868 8.048 7.524 7.573 5,444,101 -0.31(-3.95%)
Jun 16, 2020 9.120 9.129 7.761 7.884 10,946,219 +0.05(+0.63%)
Jun 15, 2020 7.319 8.187 7.229 7.835 8,618,840 -0.16(-1.95%)
Jun 12, 2020 8.228 8.433 7.499 7.991 9,586,170 +0.49(+6.55%)
Jun 11, 2020 7.843 8.081 7.368 7.499 13,124,354 -1.21(-13.91%)
Jun 10, 2020 9.587 9.587 8.269 8.711 15,515,389 -1.08(-11.04%)
Jun 09, 2020 9.685 10.40 9.333 9.792 13,716,440 -0.96(-8.91%)
Jun 08, 2020 10.30 10.79 9.620 10.75 23,116,922 +1.61(+17.65%)
Jun 05, 2020 8.998 9.628 8.842 9.137 24,066,742 +1.47(+19.23%)
Jun 04, 2020 7.098 7.720 6.787 7.663 17,544,448 +0.63(+8.96%)
Jun 03, 2020 6.353 7.164 6.353 7.033 15,027,670 +0.88(+14.23%)
Jun 02, 2020 5.968 6.382 5.944 6.157 10,249,660 +0.31(+5.32%)
Jun 01, 2020 5.592 6.067 5.526 5.846 8,124,217 +0.27(+4.85%)
May 29, 2020 5.756 5.862 5.567 5.575 10,658,465 -0.35(-5.94%)
May 28, 2020 6.320 6.345 5.854 5.927 6,988,433 -0.34(-5.48%)
May 27, 2020 6.329 6.419 5.993 6.271 11,031,695 +0.17(+2.82%)
May 26, 2020 6.050 6.181 5.862 6.099 13,050,718 +0.41(+7.19%)
May 22, 2020 5.977 6.050 5.657 5.690 7,344,596 -0.34(-5.57%)
May 21, 2020 5.977 6.280 5.903 6.026 7,264,237 -0.02(-0.27%)
May 20, 2020 6.198 6.345 5.895 6.042 6,650,958 -0.05(-0.81%)
May 19, 2020 5.895 6.378 5.690 6.091 7,222,607 +0.17(+2.90%)
May 18, 2020 5.543 6.067 5.543 5.919 11,313,873 +0.71(+13.68%)
May 15, 2020 4.994 5.264 4.896 5.207 5,377,968 +0.15(+2.91%)
May 14, 2020 4.814 5.264 4.593 5.060 7,659,127 +0.06(+1.15%)
May 13, 2020 5.141 5.207 4.708 5.002 11,066,256 -0.25(-4.68%)
May 12, 2020 5.747 5.805 5.240 5.248 12,528,317 -0.11(-1.99%)
May 11, 2020 5.510 5.534 5.232 5.354 8,031,824 -0.25(-4.39%)
May 08, 2020 5.428 5.936 5.387 5.600 10,199,451 +0.30(+5.72%)
May 07, 2020 5.469 5.567 5.182 5.297 8,598,796 -0.06(-1.07%)
May 06, 2020 5.756 5.829 5.150 5.354 10,423,498 -0.29(-5.08%)
May 05, 2020 5.952 6.296 5.616 5.641 7,657,627 -0.14(-2.41%)
May 04, 2020 5.363 6.222 5.117 5.780 12,958,677 +0.18(+3.22%)
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.