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%)
Official Closing Price Updated: 4:10 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 29, 2023 15.49 15.59 15.10 15.11 1,915,871 -0.50(-3.20%)
Dec 28, 2023 15.26 15.62 15.26 15.61 1,423,995 +0.24(+1.53%)
Dec 27, 2023 15.30 15.52 15.18 15.38 1,179,600 +0.04(+0.25%)
Dec 26, 2023 15.18 15.45 15.05 15.34 969,550 +0.24(+1.62%)
Dec 22, 2023 15.42 15.56 15.04 15.09 1,476,580 -0.21(-1.34%)
Dec 21, 2023 15.26 15.47 15.04 15.30 1,714,803 +0.32(+2.16%)
Dec 20, 2023 15.28 15.56 14.93 14.97 2,131,842 -0.35(-2.30%)
Dec 19, 2023 15.45 15.65 15.32 15.33 2,074,438 +0.02(+0.13%)
Dec 18, 2023 15.69 15.85 15.26 15.31 2,140,392 -0.36(-2.31%)
Dec 15, 2023 16.09 16.12 15.56 15.67 6,321,901 -0.39(-2.44%)
Dec 14, 2023 14.69 16.20 14.61 16.06 7,791,774 +1.78(+12.48%)
Dec 13, 2023 13.21 14.57 13.15 14.28 4,620,225 +1.06(+8.00%)
Dec 12, 2023 13.33 13.38 13.17 13.22 2,230,820 -0.11(-0.81%)
Dec 11, 2023 13.06 13.39 12.97 13.33 1,474,676 +0.22(+1.64%)
Dec 08, 2023 12.83 13.16 12.75 13.11 2,007,178 +0.22(+1.67%)
Dec 07, 2023 12.52 12.91 12.40 12.90 2,562,109 +0.39(+3.13%)
Dec 06, 2023 12.42 12.71 12.36 12.51 2,086,405 +0.26(+2.16%)
Dec 05, 2023 12.19 12.31 12.00 12.24 1,410,407 +0.02(+0.16%)
Dec 04, 2023 11.76 12.24 11.69 12.22 1,733,034 +0.34(+2.89%)
Dec 01, 2023 11.19 11.98 11.14 11.88 2,344,487 +0.65(+5.75%)
Nov 30, 2023 11.17 11.33 11.07 11.23 1,338,810 +0.11(+0.97%)
Nov 29, 2023 11.26 11.60 11.13 11.13 1,306,812 +0.01(+0.09%)
Nov 28, 2023 10.78 11.12 10.64 11.12 1,300,439 +0.30(+2.81%)
Nov 27, 2023 10.70 10.87 10.53 10.81 1,756,271 +0.05(+0.45%)
Nov 24, 2023 10.76 10.80 10.64 10.76 512,107 +0.03(+0.27%)
Nov 22, 2023 10.87 10.92 10.70 10.73 1,131,706 -0.02(-0.18%)
Nov 21, 2023 10.90 10.95 10.75 10.75 1,045,993 -0.37(-3.35%)
Nov 20, 2023 11.10 11.13 10.88 11.13 929,149 +0.04(+0.35%)
Nov 17, 2023 11.17 11.21 11.01 11.09 1,683,168 +0.12(+1.07%)
Nov 16, 2023 11.40 11.40 10.85 10.97 1,446,032 -0.44(-3.86%)
Nov 15, 2023 11.09 11.55 11.09 11.41 3,435,346 +0.25(+2.28%)
Nov 14, 2023 10.43 11.16 10.39 11.16 3,894,044 +1.27(+12.88%)
Nov 13, 2023 10.01 10.05 9.794 9.882 1,177,206 -0.24(-2.32%)
Nov 10, 2023 9.902 10.16 9.696 10.12 1,826,355 +0.37(+3.82%)
Nov 09, 2023 10.12 10.12 9.706 9.745 1,662,740 -0.26(-2.64%)
Nov 08, 2023 10.21 10.21 9.960 10.01 1,573,227 -0.18(-1.73%)
Nov 07, 2023 10.19 10.20 10.02 10.19 1,273,442 +0.00(+0.00%)
Nov 06, 2023 10.75 10.75 10.13 10.19 2,071,562 -0.63(-5.79%)
Nov 03, 2023 10.41 10.87 10.35 10.81 1,887,680 +0.75(+7.47%)
Nov 02, 2023 9.781 10.10 9.704 10.06 1,756,723 +0.61(+6.42%)
Nov 01, 2023 9.396 9.608 9.294 9.453 2,852,220 +0.09(+0.93%)
Oct 31, 2023 9.502 9.742 8.875 9.367 3,300,921 -0.04(-0.41%)
Oct 30, 2023 9.463 9.627 9.304 9.405 2,067,644 +0.05(+0.51%)
Oct 27, 2023 9.810 9.820 9.290 9.357 1,711,958 -0.39(-3.96%)
Oct 26, 2023 9.550 9.771 9.453 9.742 3,220,335 +0.19(+2.02%)
Oct 25, 2023 9.916 10.03 9.511 9.550 2,754,020 -0.45(-4.53%)
Oct 24, 2023 10.09 10.25 9.983 10.00 2,241,562 +0.05(+0.48%)
Oct 23, 2023 10.08 10.28 9.945 9.954 1,750,760 -0.22(-2.18%)
Oct 20, 2023 10.32 10.47 10.15 10.18 2,125,541 -0.10(-0.94%)
Oct 19, 2023 10.47 10.70 10.26 10.27 1,966,553 -0.30(-2.83%)
Oct 18, 2023 10.79 10.82 10.56 10.57 1,367,143 -0.32(-2.92%)
Oct 17, 2023 10.56 10.97 10.56 10.89 1,936,928 +0.26(+2.45%)
Oct 16, 2023 10.60 10.78 10.49 10.63 1,825,624 +0.16(+1.57%)
Oct 13, 2023 10.61 10.61 10.28 10.47 1,314,674 -0.05(-0.46%)
Oct 12, 2023 10.59 10.59 10.32 10.51 1,095,231 -0.10(-0.91%)
Oct 11, 2023 10.47 10.71 10.44 10.61 870,882 +0.23(+2.23%)
Oct 10, 2023 10.28 10.54 10.28 10.38 832,888 +0.15(+1.51%)
Oct 09, 2023 10.02 10.31 9.945 10.22 770,165 +0.08(+0.76%)
Oct 06, 2023 10.03 10.40 9.897 10.15 1,988,762 +0.02(+0.19%)
Oct 05, 2023 10.19 10.29 10.01 10.13 1,511,017 -0.15(-1.50%)
Oct 04, 2023 10.21 10.39 10.10 10.28 1,564,718 +0.13(+1.33%)
Oct 03, 2023 10.32 10.34 10.00 10.15 1,228,408 -0.28(-2.68%)
Oct 02, 2023 10.70 10.87 10.29 10.43 2,490,753 -0.09(-0.83%)
Sep 29, 2023 11.18 11.18 10.26 10.51 2,842,506 -0.42(-3.88%)
Sep 28, 2023 10.64 10.97 10.58 10.94 1,547,206 +0.37(+3.46%)
Sep 27, 2023 10.63 10.88 10.54 10.57 1,165,542 +0.00(+0.00%)
Sep 26, 2023 10.68 10.82 10.43 10.57 1,863,659 -0.25(-2.31%)
Sep 25, 2023 10.79 10.94 10.79 10.82 877,345 -0.09(-0.80%)
Sep 22, 2023 11.07 11.17 10.91 10.91 755,426 -0.13(-1.22%)
Sep 21, 2023 11.31 11.38 11.03 11.04 994,066 -0.38(-3.29%)
Sep 20, 2023 11.71 11.88 11.41 11.42 901,168 -0.14(-1.25%)
Sep 19, 2023 11.43 11.60 11.43 11.56 973,728 +0.15(+1.35%)
Sep 18, 2023 11.70 11.70 11.38 11.41 1,358,665 -0.38(-3.19%)
Sep 15, 2023 11.57 11.81 11.50 11.79 4,959,237 +0.08(+0.66%)
Sep 14, 2023 11.44 11.71 11.39 11.71 1,586,835 +0.42(+3.76%)
Sep 13, 2023 11.39 11.44 11.21 11.28 1,373,659 -0.16(-1.43%)
Sep 12, 2023 11.38 11.46 11.30 11.45 975,903 +0.07(+0.59%)
Sep 11, 2023 11.42 11.46 11.29 11.38 1,049,329 +0.06(+0.51%)
Sep 08, 2023 11.38 11.42 11.27 11.32 941,764 -0.07(-0.59%)
Sep 07, 2023 11.38 11.46 11.24 11.39 912,743 -0.04(-0.34%)
Sep 06, 2023 11.22 11.44 11.08 11.43 953,551 +0.21(+1.89%)
Sep 05, 2023 11.27 11.46 11.18 11.22 1,066,221 -0.17(-1.52%)
Sep 01, 2023 11.41 11.55 11.36 11.39 918,309 +0.13(+1.11%)
Aug 31, 2023 11.36 11.41 11.10 11.27 1,798,004 +0.01(+0.09%)
Aug 30, 2023 11.31 11.35 11.15 11.26 1,153,075 -0.07(-0.60%)
Aug 29, 2023 10.96 11.32 10.84 11.32 1,253,650 +0.40(+3.71%)
Aug 28, 2023 10.72 11.06 10.72 10.92 1,477,012 +0.28(+2.63%)
Aug 25, 2023 10.79 10.84 10.64 10.64 645,016 -0.07(-0.63%)
Aug 24, 2023 10.73 10.98 10.66 10.71 1,038,071 -0.09(-0.80%)
Aug 23, 2023 10.74 10.94 10.62 10.79 1,195,830 +0.12(+1.08%)
Aug 22, 2023 10.99 11.01 10.58 10.68 1,610,617 -0.21(-1.95%)
Aug 21, 2023 11.23 11.25 10.79 10.89 1,382,819 -0.32(-2.84%)
Aug 18, 2023 10.93 11.27 10.93 11.21 1,364,366 +0.12(+1.04%)
Aug 17, 2023 11.34 11.40 11.08 11.09 1,540,614 -0.23(-2.04%)
Aug 16, 2023 11.63 11.67 11.32 11.32 1,506,621 -0.34(-2.93%)
Aug 15, 2023 11.83 11.86 11.59 11.66 1,809,540 -0.32(-2.69%)
Aug 14, 2023 11.93 12.20 11.85 11.99 1,734,447 -0.01(-0.08%)
Aug 11, 2023 11.83 12.02 11.77 12.00 1,531,866 +0.11(+0.96%)
Aug 10, 2023 12.05 12.34 11.84 11.88 1,317,677 -0.14(-1.18%)
Aug 09, 2023 12.25 12.25 12.01 12.03 2,742,689 -0.16(-1.32%)
Aug 08, 2023 11.87 12.25 11.69 12.19 1,384,947 +0.03(+0.23%)
Aug 07, 2023 11.89 12.21 11.88 12.16 1,724,700 +0.18(+1.51%)
Aug 04, 2023 11.97 12.20 11.90 11.98 1,037,160 +0.02(+0.16%)
Aug 03, 2023 12.07 12.07 11.73 11.96 1,395,550 -0.29(-2.40%)
Aug 02, 2023 12.05 12.25 11.93 12.25 1,571,417 +0.00(+0.00%)
Aug 01, 2023 11.93 12.25 11.93 12.25 1,796,575 +0.14(+1.18%)
Jul 31, 2023 12.00 12.17 11.96 12.11 2,128,679 +0.11(+0.95%)
Jul 28, 2023 11.84 12.03 11.75 12.00 1,743,599 +0.30(+2.60%)
Jul 27, 2023 12.03 12.08 11.66 11.69 1,874,707 -0.23(-1.91%)
Jul 26, 2023 11.76 11.99 11.75 11.92 1,462,840 +0.10(+0.80%)
Jul 25, 2023 11.96 12.10 11.80 11.83 2,794,506 -0.23(-1.89%)
Jul 24, 2023 11.91 12.20 11.91 12.05 1,850,355 +0.16(+1.36%)
Jul 21, 2023 12.22 12.25 11.88 11.89 2,565,918 -0.22(-1.80%)
Jul 20, 2023 12.11 12.21 11.97 12.11 2,860,892 -0.06(-0.47%)
Jul 19, 2023 11.78 12.18 11.75 12.17 3,232,747 +0.47(+4.06%)
Jul 18, 2023 11.29 11.73 11.28 11.69 3,851,365 +0.42(+3.71%)
Jul 17, 2023 11.16 11.31 11.01 11.28 3,039,016 +0.10(+0.94%)
Jul 14, 2023 11.29 11.32 10.99 11.17 2,622,322 -0.19(-1.67%)
Jul 13, 2023 11.51 11.55 11.28 11.36 2,955,156 -0.16(-1.40%)
Jul 12, 2023 11.68 11.80 11.52 11.52 4,851,185 +0.02(+0.17%)
Jul 11, 2023 10.97 11.57 10.91 11.50 3,763,024 +0.57(+5.21%)
Jul 10, 2023 10.74 10.97 10.71 10.93 4,088,412 +0.16(+1.50%)
Jul 07, 2023 10.67 10.99 10.67 10.77 4,455,083 +0.06(+0.53%)
Jul 06, 2023 10.59 10.73 10.43 10.71 1,784,892 -0.07(-0.62%)
Jul 05, 2023 10.72 10.95 10.55 10.78 1,348,404 -0.07(-0.61%)
Jul 03, 2023 10.71 10.91 10.71 10.85 714,398 +0.14(+1.33%)
Jun 30, 2023 10.88 10.95 10.55 10.71 1,797,811 -0.08(-0.70%)
Jun 29, 2023 10.37 10.78 10.37 10.78 1,208,679 +0.38(+3.65%)
Jun 28, 2023 10.51 10.56 10.29 10.40 1,143,985 -0.14(-1.35%)
Jun 27, 2023 10.29 10.58 10.12 10.54 1,466,040 +0.31(+3.06%)
Jun 26, 2023 9.765 10.31 9.718 10.23 2,018,913 +0.32(+3.26%)
Jun 23, 2023 10.04 10.11 9.803 9.907 2,422,550 -0.33(-3.25%)
Jun 22, 2023 10.40 10.43 10.10 10.24 2,712,400 -0.14(-1.37%)
Jun 21, 2023 10.32 10.52 10.19 10.38 3,758,175 +0.03(+0.28%)
Jun 20, 2023 10.71 10.72 10.33 10.35 3,143,932 -0.40(-3.71%)
Jun 16, 2023 10.74 10.85 10.52 10.75 46,415,396 +0.10(+0.98%)
Jun 15, 2023 10.60 10.83 10.55 10.65 3,024,142 +1.43(+15.57%)
May 08, 2023 9.429 9.457 9.139 9.214 1,350,700 -0.13(-1.40%)
May 05, 2023 9.503 9.550 9.107 9.345 2,036,305 +0.07(+0.70%)
May 04, 2023 9.195 9.410 8.691 9.279 3,023,422 -0.29(-3.02%)
May 03, 2023 9.606 9.830 9.466 9.569 3,570,258 +0.04(+0.39%)
May 02, 2023 9.531 9.643 9.055 9.531 3,116,137 -0.09(-0.97%)
May 01, 2023 9.335 9.681 9.326 9.625 3,000,241 +0.30(+3.20%)
Apr 28, 2023 9.027 9.377 9.027 9.326 1,722,189 +0.26(+2.88%)
Apr 27, 2023 8.869 9.139 8.813 9.065 1,369,889 +0.28(+3.19%)
Apr 26, 2023 8.878 8.981 8.738 8.785 1,166,816 -0.15(-1.67%)
Apr 25, 2023 8.981 9.060 8.701 8.934 1,635,623 -0.20(-2.15%)
Apr 24, 2023 9.214 9.321 9.027 9.130 1,360,248 -0.12(-1.31%)
Apr 21, 2023 9.270 9.293 9.083 9.251 1,543,060 +0.02(+0.20%)
Apr 20, 2023 9.345 9.489 9.158 9.233 1,455,111 -0.25(-2.66%)
Apr 19, 2023 9.074 9.569 9.041 9.485 2,001,305 +0.30(+3.25%)
Apr 18, 2023 9.382 9.438 9.186 9.186 1,477,390 -0.20(-2.09%)
Apr 17, 2023 8.915 9.429 8.878 9.382 1,959,537 +0.45(+5.02%)
Apr 14, 2023 9.205 9.368 8.841 8.934 1,952,402 -0.21(-2.25%)
Apr 13, 2023 9.270 9.326 9.083 9.139 1,804,303 -0.12(-1.31%)
Apr 12, 2023 9.755 9.802 9.251 9.261 2,785,620 -0.33(-3.41%)
Apr 11, 2023 9.522 9.727 9.485 9.587 1,957,081 +0.11(+1.18%)
Apr 10, 2023 9.429 9.671 9.303 9.475 1,902,073 +0.05(+0.49%)
Apr 06, 2023 9.653 9.653 9.405 9.429 1,455,060 -0.12(-1.27%)
Apr 05, 2023 9.615 9.681 9.475 9.550 1,082,090 -0.19(-1.92%)
Apr 04, 2023 9.989 10.02 9.569 9.737 1,279,686 -0.19(-1.88%)
Apr 03, 2023 9.980 10.10 9.732 9.924 1,606,316 +0.03(+0.28%)
Mar 31, 2023 9.606 9.905 9.569 9.896 1,949,765 +0.38(+4.02%)
Mar 30, 2023 9.457 9.606 9.377 9.513 1,409,400 +0.21(+2.31%)
Mar 29, 2023 9.289 9.326 9.121 9.298 1,536,967 +0.18(+1.94%)
Mar 28, 2023 8.925 9.121 8.887 9.121 1,817,235 +0.09(+1.03%)
Mar 27, 2023 9.083 9.093 8.887 9.027 1,811,622 +0.17(+1.90%)
Mar 24, 2023 8.309 8.859 8.187 8.859 2,241,154 +0.36(+4.29%)
Mar 23, 2023 8.710 8.934 8.383 8.495 2,765,089 -0.28(-3.19%)
Mar 22, 2023 8.990 9.223 8.724 8.775 3,052,990 -0.31(-3.39%)
Mar 21, 2023 8.953 9.223 8.934 9.083 2,719,251 +0.28(+3.18%)
Mar 20, 2023 8.813 9.023 8.682 8.803 2,509,947 +0.04(+0.43%)
Mar 17, 2023 8.943 8.976 8.402 8.766 8,177,854 -0.30(-3.30%)
Mar 16, 2023 9.121 9.205 8.621 9.065 3,839,040 -0.15(-1.62%)
Mar 15, 2023 9.373 9.457 9.037 9.214 4,956,109 -0.49(-5.10%)
Mar 14, 2023 10.11 10.20 9.587 9.709 2,652,899 +0.01(+0.10%)
Mar 13, 2023 9.774 9.938 9.503 9.699 3,161,419 -0.27(-2.72%)
Mar 10, 2023 10.62 10.65 9.774 9.970 3,953,887 -0.68(-6.40%)
Mar 09, 2023 10.99 11.11 10.64 10.65 1,878,698 -0.38(-3.47%)
Mar 08, 2023 10.93 11.16 10.89 11.03 1,193,665 +0.16(+1.46%)
Mar 07, 2023 11.22 11.27 10.80 10.88 1,312,454 -0.35(-3.08%)
Mar 06, 2023 11.31 11.50 11.17 11.22 1,347,646 -0.07(-0.58%)
Mar 03, 2023 11.40 11.44 11.22 11.29 1,204,358 -0.02(-0.17%)
Mar 02, 2023 11.08 11.32 11.03 11.31 1,006,815 +0.11(+1.00%)
Mar 01, 2023 11.10 11.28 11.03 11.19 1,135,942 +0.04(+0.34%)
Feb 28, 2023 11.31 11.49 11.16 11.16 1,976,577 -0.19(-1.65%)
Feb 27, 2023 11.55 11.58 11.29 11.34 910,764 -0.03(-0.25%)
Feb 24, 2023 11.31 11.45 11.24 11.37 1,387,404 -0.17(-1.46%)
Feb 23, 2023 11.57 11.63 11.37 11.54 1,417,449 +0.08(+0.73%)
Feb 22, 2023 11.37 11.65 11.34 11.45 1,481,575 +0.17(+1.49%)
Feb 21, 2023 11.70 11.77 11.28 11.29 1,776,671 -0.60(-5.03%)
Feb 17, 2023 12.00 12.00 11.68 11.88 2,305,644 -0.10(-0.86%)
Feb 16, 2023 11.99 12.20 11.96 11.99 1,814,914 -0.24(-1.98%)
Feb 15, 2023 12.04 12.30 11.98 12.23 1,497,499 +0.08(+0.68%)
Feb 14, 2023 12.32 12.48 12.06 12.15 1,722,102 -0.21(-1.72%)
Feb 13, 2023 12.16 12.39 12.04 12.36 1,406,123 +0.24(+1.98%)
Feb 10, 2023 12.02 12.19 11.88 12.12 1,729,918 +0.01(+0.08%)
Feb 09, 2023 12.45 12.45 12.02 12.11 1,883,082 -0.20(-1.65%)
Feb 08, 2023 12.20 12.54 12.16 12.31 2,214,653 +0.05(+0.38%)
Feb 07, 2023 12.51 12.53 12.00 12.27 1,979,131 -0.41(-3.20%)
Feb 06, 2023 12.63 12.75 12.43 12.67 1,295,650 -0.18(-1.36%)
Feb 03, 2023 12.86 13.05 12.72 12.85 1,688,229 -0.26(-1.97%)
Feb 02, 2023 12.90 13.37 12.87 13.10 2,630,999 +0.30(+2.38%)
Feb 01, 2023 12.62 12.88 12.33 12.80 2,071,642 +0.14(+1.09%)
Jan 31, 2023 12.17 12.67 12.17 12.66 2,149,706 +0.49(+4.01%)
Jan 30, 2023 12.40 12.52 12.15 12.17 1,236,326 -0.42(-3.36%)
Jan 27, 2023 12.19 12.63 12.17 12.60 1,764,947 +0.37(+3.01%)
Jan 26, 2023 12.06 12.24 11.99 12.23 1,522,802 +0.23(+1.92%)
Jan 25, 2023 11.61 12.03 11.53 12.00 2,043,692 +0.25(+2.12%)
Jan 24, 2023 11.34 11.83 11.34 11.75 1,162,701 +0.09(+0.79%)
Jan 23, 2023 11.46 11.67 11.43 11.66 1,574,068 +0.18(+1.52%)
Jan 20, 2023 11.27 11.51 11.07 11.48 1,383,747 +0.29(+2.64%)
Jan 19, 2023 11.33 11.33 11.08 11.19 1,210,483 -0.27(-2.33%)
Jan 18, 2023 11.68 11.78 11.34 11.46 1,127,703 -0.19(-1.66%)
Jan 17, 2023 11.63 11.69 11.49 11.65 1,039,755 +0.02(+0.16%)
Jan 13, 2023 11.34 11.63 11.26 11.63 1,065,457 +0.16(+1.37%)
Jan 12, 2023 11.20 11.48 10.99 11.47 1,431,156 +0.40(+3.58%)
Jan 11, 2023 10.64 11.12 10.64 11.08 1,622,260 +0.53(+5.07%)
Jan 10, 2023 10.60 10.66 10.36 10.54 1,646,055 -0.18(-1.63%)
Jan 09, 2023 10.84 10.89 10.66 10.72 1,778,303 -0.06(-0.60%)
Jan 06, 2023 10.59 10.79 10.52 10.78 1,027,176 +0.32(+3.08%)
Jan 05, 2023 10.67 10.68 10.42 10.46 1,015,013 -0.34(-3.16%)
Jan 04, 2023 10.45 10.95 10.41 10.80 1,308,775 +0.50(+4.83%)
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.