Skip to main content

Macerich Co (NY: MAC )

17.16 +0.40 (+2.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.03 12.52 12.03 12.52 2,174,583 +0.48(+4.01%)
Jan 30, 2023 12.25 12.38 12.01 12.03 1,250,634 -0.42(-3.37%)
Jan 27, 2023 12.05 12.48 12.03 12.45 1,785,371 +0.36(+3.01%)
Jan 26, 2023 11.93 12.10 11.85 12.09 1,540,425 +0.23(+1.92%)
Jan 25, 2023 11.48 11.89 11.40 11.86 2,067,343 +0.25(+2.12%)
Jan 24, 2023 11.21 11.70 11.21 11.62 1,176,156 +0.09(+0.79%)
Jan 23, 2023 11.33 11.53 11.30 11.52 1,592,284 +0.17(+1.52%)
Jan 20, 2023 11.14 11.38 10.94 11.35 1,399,760 +0.29(+2.64%)
Jan 19, 2023 11.20 11.20 10.95 11.06 1,224,491 -0.26(-2.33%)
Jan 18, 2023 11.54 11.64 11.21 11.32 1,140,753 -0.19(-1.66%)
Jan 17, 2023 11.50 11.55 11.36 11.52 1,051,788 +0.02(+0.16%)
Jan 13, 2023 11.21 11.50 11.13 11.50 1,077,787 +0.15(+1.37%)
Jan 12, 2023 11.07 11.35 10.87 11.34 1,447,718 +0.39(+3.58%)
Jan 11, 2023 10.52 11.00 10.52 10.95 1,641,034 +0.53(+5.07%)
Jan 10, 2023 10.48 10.54 10.24 10.42 1,665,104 -0.17(-1.63%)
Jan 09, 2023 10.71 10.77 10.54 10.60 1,798,882 -0.06(-0.60%)
Jan 06, 2023 10.47 10.67 10.40 10.66 1,039,063 +0.32(+3.08%)
Jan 05, 2023 10.55 10.55 10.30 10.34 1,026,759 -0.34(-3.16%)
Jan 04, 2023 10.33 10.83 10.29 10.68 1,323,921 +0.49(+4.83%)
Jan 03, 2023 10.44 10.57 10.12 10.19 1,598,159 -0.07(-0.71%)
Dec 30, 2022 10.15 10.30 10.08 10.26 1,333,408 +0.00(+0.00%)
Dec 29, 2022 10.19 10.37 10.16 10.26 1,447,333 +0.19(+1.90%)
Dec 28, 2022 10.54 10.57 10.04 10.07 1,410,446 -0.45(-4.25%)
Dec 27, 2022 10.50 10.57 10.40 10.51 1,058,339 +0.00(+0.00%)
Dec 23, 2022 10.39 10.54 10.38 10.51 1,223,035 +0.08(+0.79%)
Dec 22, 2022 10.54 10.56 10.23 10.43 1,963,151 -0.21(-1.97%)
Dec 21, 2022 10.56 10.80 10.56 10.64 1,865,531 +0.18(+1.74%)
Dec 20, 2022 10.53 10.66 10.42 10.46 2,066,344 -0.14(-1.29%)
Dec 19, 2022 10.68 10.80 10.53 10.60 2,501,261 -0.08(-0.77%)
Dec 16, 2022 10.88 10.96 10.45 10.68 3,985,401 -0.48(-4.33%)
Dec 15, 2022 11.14 11.28 11.10 11.16 1,578,105 -0.17(-1.53%)
Dec 14, 2022 11.45 11.63 11.30 11.33 1,897,631 -0.15(-1.35%)
Dec 13, 2022 11.54 11.73 11.37 11.49 1,909,488 +0.25(+2.19%)
Dec 12, 2022 11.32 11.37 11.12 11.24 1,507,841 -0.11(-0.96%)
Dec 09, 2022 11.43 11.60 11.32 11.35 1,559,606 -0.20(-1.74%)
Dec 08, 2022 11.57 11.68 11.48 11.55 2,077,476 +0.05(+0.48%)
Dec 07, 2022 11.25 11.63 11.18 11.50 2,162,300 +0.21(+1.86%)
Dec 06, 2022 11.21 11.32 11.11 11.29 1,403,433 +0.07(+0.65%)
Dec 05, 2022 11.39 11.47 11.14 11.21 1,852,822 -0.19(-1.68%)
Dec 02, 2022 11.25 11.55 11.20 11.41 1,603,485 -0.04(-0.32%)
Dec 01, 2022 11.59 11.80 11.20 11.44 2,848,718 -0.13(-1.10%)
Nov 30, 2022 11.70 11.83 11.37 11.57 2,822,161 -0.25(-2.08%)
Nov 29, 2022 11.37 11.84 11.37 11.82 2,446,585 +0.53(+4.68%)
Nov 28, 2022 11.79 11.91 11.27 11.29 2,599,526 -0.72(-5.99%)
Nov 25, 2022 12.03 12.09 11.98 12.01 850,896 +0.02(+0.15%)
Nov 23, 2022 11.89 12.07 11.81 11.99 1,395,468 +0.02(+0.15%)
Nov 22, 2022 11.95 12.08 11.89 11.97 1,806,862 +0.12(+1.00%)
Nov 21, 2022 12.04 12.04 11.69 11.85 2,499,049 -0.30(-2.47%)
Nov 18, 2022 12.30 12.33 11.99 12.15 2,458,618 +0.13(+1.06%)
Nov 17, 2022 11.54 12.03 11.42 12.03 2,683,303 +0.26(+2.17%)
Nov 16, 2022 11.79 11.98 11.63 11.77 3,260,713 -0.22(-1.82%)
Nov 15, 2022 11.84 12.03 11.47 11.99 3,483,354 +0.46(+3.95%)
Nov 14, 2022 11.50 11.73 11.44 11.53 2,304,758 -0.05(-0.47%)
Nov 11, 2022 11.65 11.99 11.54 11.59 3,612,844 -0.08(-0.70%)
Nov 10, 2022 11.14 11.68 11.02 11.67 5,724,657 +1.14(+10.81%)
Nov 09, 2022 10.64 10.86 10.46 10.53 2,245,517 -0.18(-1.70%)
Nov 08, 2022 11.02 11.05 10.55 10.71 3,593,345 -0.22(-2.00%)
Nov 07, 2022 10.86 10.94 10.60 10.93 3,090,456 +0.05(+0.50%)
Nov 04, 2022 10.55 10.99 10.53 10.88 4,522,099 +0.49(+4.76%)
Nov 03, 2022 9.747 10.42 9.513 10.38 3,162,287 +0.15(+1.49%)
Nov 02, 2022 10.34 10.23 4,014,358 -0.24(-2.32%)
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.