Skip to main content

Macerich Co (NY: MAC )

16.73 +0.14 (+0.87%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.492 9.788 9.456 9.778 1,973,117 +0.38(+4.02%)
Mar 30, 2023 9.345 9.492 9.266 9.400 1,426,280 +0.21(+2.31%)
Mar 29, 2023 9.179 9.216 9.013 9.188 1,555,375 +0.18(+1.94%)
Mar 28, 2023 8.819 9.013 8.782 9.013 1,839,000 +0.09(+1.03%)
Mar 27, 2023 8.976 8.985 8.782 8.921 1,833,319 +0.17(+1.90%)
Mar 24, 2023 8.210 8.754 8.090 8.754 2,267,996 +0.36(+4.29%)
Mar 23, 2023 8.607 8.828 8.284 8.395 2,798,206 -0.28(-3.19%)
Mar 22, 2023 8.884 9.114 8.621 8.671 3,089,555 -0.30(-3.39%)
Mar 21, 2023 8.847 9.114 8.828 8.976 2,751,819 +0.28(+3.18%)
Mar 20, 2023 8.708 8.916 8.579 8.699 2,540,008 +0.04(+0.43%)
Mar 17, 2023 8.837 8.870 8.302 8.662 8,275,798 -0.30(-3.30%)
Mar 16, 2023 9.013 9.096 8.519 8.957 3,885,019 -0.15(-1.62%)
Mar 15, 2023 9.262 9.345 8.930 9.105 5,015,467 -0.49(-5.10%)
Mar 14, 2023 9.991 10.08 9.474 9.594 2,684,673 +0.01(+0.10%)
Mar 13, 2023 9.659 9.821 9.391 9.585 3,199,283 -0.27(-2.72%)
Mar 10, 2023 10.50 10.52 9.659 9.852 4,001,241 -0.67(-6.40%)
Mar 09, 2023 10.86 10.98 10.52 10.53 1,901,199 -0.38(-3.47%)
Mar 08, 2023 10.80 11.02 10.77 10.90 1,207,962 +0.16(+1.46%)
Mar 07, 2023 11.09 11.13 10.67 10.75 1,328,173 -0.34(-3.08%)
Mar 06, 2023 11.18 11.37 11.04 11.09 1,363,786 -0.06(-0.58%)
Mar 03, 2023 11.26 11.31 11.09 11.15 1,218,782 -0.02(-0.17%)
Mar 02, 2023 10.95 11.19 10.90 11.17 1,018,874 +0.11(+1.00%)
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.