Skip to main content

Macerich Co (NY: MAC )

22.12 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 21.96 22.21 21.80 22.11 2,300,149 +0.24(+1.10%)
Dec 05, 2024 21.44 21.99 21.25 21.87 2,606,157 +0.39(+1.82%)
Dec 04, 2024 21.42 21.49 20.85 21.48 2,077,406 +0.38(+1.80%)
Dec 03, 2024 21.02 21.11 20.70 21.10 4,622,121 +0.23(+1.10%)
Dec 02, 2024 21.21 21.34 20.55 20.87 2,800,619 -0.34(-1.60%)
Nov 29, 2024 21.21 21.51 21.10 21.21 5,114,465 +0.06(+0.28%)
Nov 27, 2024 21.10 21.71 20.98 21.15 9,930,165 +0.22(+1.05%)
Nov 26, 2024 21.03 21.40 20.52 20.93 11,282,229 +0.61(+3.00%)
Nov 25, 2024 19.90 20.42 19.84 20.32 1,555,737 +0.60(+3.04%)
Nov 22, 2024 19.74 20.01 19.59 19.72 1,334,192 +0.16(+0.82%)
Nov 21, 2024 19.52 19.75 19.39 19.56 887,154 +0.09(+0.46%)
Nov 20, 2024 19.42 19.54 19.28 19.47 721,730 -0.11(-0.56%)
Nov 19, 2024 19.18 19.66 19.18 19.58 794,540 +0.26(+1.35%)
Nov 18, 2024 19.14 19.45 19.12 19.32 898,068 +0.05(+0.26%)
Nov 15, 2024 19.31 19.44 18.98 19.27 1,035,310 +0.04(+0.21%)
Nov 14, 2024 19.20 19.49 19.09 19.23 2,095,444 +0.09(+0.47%)
Nov 13, 2024 19.44 19.69 18.95 19.14 2,106,884 -0.24(-1.24%)
Nov 12, 2024 19.88 20.05 19.28 19.38 2,364,809 -0.56(-2.81%)
Nov 11, 2024 19.57 20.23 19.36 19.94 1,586,757 +0.59(+3.02%)
Nov 08, 2024 19.14 19.43 18.92 19.36 1,488,909 +0.22(+1.14%)
Nov 07, 2024 18.55 19.26 18.40 19.14 1,638,287 +0.68(+3.71%)
Nov 06, 2024 19.55 20.10 17.93 18.45 4,123,387 -0.33(-1.74%)
Nov 05, 2024 18.25 18.87 18.19 18.78 1,859,955 +0.27(+1.45%)
Nov 04, 2024 18.10 18.66 18.10 18.51 998,329 +0.35(+1.91%)
Nov 01, 2024 18.61 18.70 18.09 18.17 1,596,538 -0.38(-2.03%)
Oct 31, 2024 18.84 18.93 18.45 18.54 2,668,771 -0.24(-1.27%)
Oct 30, 2024 18.31 18.90 18.31 18.78 1,427,825 +0.45(+2.43%)
Oct 29, 2024 18.21 18.49 18.10 18.33 1,048,311 +0.03(+0.16%)
Oct 28, 2024 18.02 18.49 18.02 18.30 1,027,824 +0.36(+1.99%)
Oct 25, 2024 18.37 18.37 17.90 17.95 717,444 -0.26(-1.42%)
Oct 24, 2024 18.17 18.35 18.09 18.20 1,023,087 +0.08(+0.44%)
Oct 23, 2024 18.10 18.27 18.01 18.13 703,158 -0.03(-0.16%)
Oct 22, 2024 18.21 18.49 18.10 18.16 1,307,096 -0.15(-0.81%)
Oct 21, 2024 18.69 18.70 18.27 18.30 1,796,044 -0.43(-2.28%)
Oct 18, 2024 18.60 18.76 18.43 18.73 1,001,519 +0.17(+0.91%)
Oct 17, 2024 18.75 18.75 18.31 18.56 1,212,602 -0.21(-1.11%)
Oct 16, 2024 18.39 18.78 18.23 18.77 1,433,949 +0.57(+3.10%)
Oct 15, 2024 18.05 18.55 18.03 18.20 1,963,764 +0.26(+1.44%)
Oct 14, 2024 17.93 18.02 17.73 17.95 828,059 -0.03(-0.17%)
Oct 11, 2024 17.73 18.19 17.67 17.98 845,213 +0.35(+1.97%)
Oct 10, 2024 17.56 17.83 17.40 17.63 1,025,093 -0.19(-1.06%)
Oct 09, 2024 17.78 18.03 17.64 17.82 997,955 +0.00(+0.00%)
Oct 08, 2024 17.57 17.95 17.37 17.82 957,382 +0.32(+1.81%)
Oct 07, 2024 17.54 17.54 17.31 17.50 761,026 -0.22(-1.23%)
Oct 04, 2024 17.55 17.74 17.25 17.72 997,127 +0.43(+2.47%)
Oct 03, 2024 17.35 17.43 17.14 17.29 1,060,837 -0.24(-1.36%)
Oct 02, 2024 17.58 17.71 17.46 17.53 934,384 -0.24(-1.34%)
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.