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

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2020 4.210 4.593 4.027 4.442 7,295,042 -0.05(-1.07%)
Mar 31, 2020 4.793 4.944 4.386 4.490 8,726,648 -0.30(-6.32%)
Mar 30, 2020 4.952 4.992 4.378 4.793 9,754,381 -0.14(-2.75%)
Mar 27, 2020 5.518 5.542 4.785 4.928 9,331,120 -0.57(-10.43%)
Mar 26, 2020 6.371 6.419 5.391 5.502 8,179,502 -0.66(-10.74%)
Mar 25, 2020 6.172 6.890 5.391 6.164 6,120,818 +0.22(+3.62%)
Mar 24, 2020 5.901 6.140 5.430 5.949 6,118,094 +0.49(+8.91%)
Mar 23, 2020 5.781 5.805 4.769 5.462 7,839,478 -0.41(-7.06%)
Mar 20, 2020 6.419 7.408 5.741 5.877 10,171,070 -0.27(-4.41%)
Mar 19, 2020 5.263 6.491 4.398 6.148 10,749,599 +0.86(+16.29%)
Mar 18, 2020 6.770 6.770 4.996 5.287 10,753,195 -1.90(-26.42%)
Mar 17, 2020 7.831 7.926 5.957 7.185 9,618,288 -0.52(-6.73%)
Mar 16, 2020 7.241 8.676 6.778 7.703 12,577,928 -3.01(-28.07%)
Mar 13, 2020 11.74 11.91 9.035 10.71 10,574,367 -0.18(-1.61%)
Mar 12, 2020 10.84 11.15 9.768 10.88 9,275,394 -1.37(-11.19%)
Mar 11, 2020 13.40 13.40 11.76 12.26 8,843,609 -1.63(-11.72%)
Mar 10, 2020 13.94 14.05 12.88 13.88 4,833,081 +0.75(+5.71%)
Mar 09, 2020 14.19 14.19 13.09 13.13 7,667,552 -2.36(-15.23%)
Mar 06, 2020 15.77 15.87 14.86 15.49 7,399,912 -0.72(-4.43%)
Mar 05, 2020 16.59 16.59 15.95 16.21 3,721,164 -0.79(-4.64%)
Mar 04, 2020 16.61 17.04 16.35 17.00 4,522,439 +0.56(+3.39%)
Mar 03, 2020 16.18 17.12 15.95 16.44 5,913,849 +0.21(+1.28%)
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.