Skip to main content

Macerich Co (NY: MAC )

16.91 +0.32 (+1.93%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.04 11.20 10.94 11.11 1,354,303 +0.11(+0.97%)
Nov 29, 2023 11.13 11.46 11.00 11.00 1,321,935 +0.01(+0.09%)
Nov 28, 2023 10.66 10.99 10.51 10.99 1,315,488 +0.30(+2.81%)
Nov 27, 2023 10.57 10.74 10.41 10.69 1,776,596 +0.05(+0.46%)
Nov 24, 2023 10.64 10.68 10.51 10.64 518,034 +0.03(+0.27%)
Nov 22, 2023 10.75 10.80 10.58 10.61 1,144,802 -0.02(-0.18%)
Nov 21, 2023 10.78 10.82 10.63 10.63 1,058,098 -0.37(-3.34%)
Nov 20, 2023 10.97 11.00 10.76 11.00 939,902 +0.04(+0.35%)
Nov 17, 2023 11.04 11.08 10.88 10.96 1,702,647 +0.12(+1.07%)
Nov 16, 2023 11.27 11.27 10.72 10.84 1,462,766 -0.44(-3.86%)
Nov 15, 2023 10.96 11.42 10.96 11.28 3,475,101 +0.25(+2.28%)
Nov 14, 2023 10.31 11.03 10.27 11.03 3,939,108 +1.26(+12.88%)
Nov 13, 2023 9.895 9.938 9.682 9.769 1,190,829 -0.23(-2.32%)
Nov 10, 2023 9.788 10.04 9.585 10.00 1,847,491 +0.37(+3.82%)
Nov 09, 2023 10.00 10.00 9.595 9.634 1,681,983 -0.26(-2.64%)
Nov 08, 2023 10.09 10.09 9.847 9.895 1,591,433 -0.17(-1.73%)
Nov 07, 2023 10.07 10.08 9.907 10.07 1,288,179 +0.00(+0.00%)
Nov 06, 2023 10.63 10.63 10.01 10.07 2,095,535 -0.62(-5.79%)
Nov 03, 2023 10.29 10.75 10.23 10.69 1,909,526 +0.74(+7.47%)
Nov 02, 2023 9.669 9.983 9.593 9.945 1,777,053 +0.60(+6.42%)
Nov 01, 2023 9.288 9.498 9.188 9.345 2,885,227 +0.09(+0.93%)
Oct 31, 2023 9.393 9.631 8.774 9.259 3,339,121 -0.04(-0.41%)
Oct 30, 2023 9.355 9.517 9.198 9.298 2,091,572 +0.05(+0.51%)
Oct 27, 2023 9.698 9.707 9.183 9.250 1,731,770 -0.38(-3.96%)
Oct 26, 2023 9.440 9.660 9.345 9.631 3,257,603 +0.19(+2.02%)
Oct 25, 2023 9.802 9.917 9.402 9.440 2,785,891 -0.45(-4.53%)
Oct 24, 2023 9.974 10.13 9.869 9.888 2,267,502 +0.05(+0.48%)
Oct 23, 2023 9.964 10.16 9.831 9.841 1,771,020 -0.22(-2.18%)
Oct 20, 2023 10.20 10.35 10.03 10.06 2,150,139 -0.10(-0.94%)
Oct 19, 2023 10.35 10.57 10.15 10.15 1,989,311 -0.30(-2.83%)
Oct 18, 2023 10.67 10.70 10.44 10.45 1,382,965 -0.31(-2.92%)
Oct 17, 2023 10.44 10.84 10.44 10.76 1,959,343 +0.26(+2.45%)
Oct 16, 2023 10.48 10.66 10.37 10.51 1,846,751 +0.16(+1.56%)
Oct 13, 2023 10.49 10.49 10.16 10.35 1,329,888 -0.05(-0.46%)
Oct 12, 2023 10.47 10.47 10.20 10.39 1,107,906 -0.10(-0.91%)
Oct 11, 2023 10.36 10.58 10.32 10.49 880,960 +0.23(+2.23%)
Oct 10, 2023 10.16 10.42 10.16 10.26 842,526 +0.15(+1.51%)
Oct 09, 2023 9.907 10.19 9.831 10.11 779,077 +0.08(+0.76%)
Oct 06, 2023 9.917 10.28 9.783 10.03 2,011,777 +0.02(+0.19%)
Oct 05, 2023 10.07 10.17 9.893 10.01 1,528,503 -0.15(-1.50%)
Oct 04, 2023 10.09 10.27 9.983 10.16 1,582,826 +0.13(+1.33%)
Oct 03, 2023 10.20 10.22 9.889 10.03 1,242,624 -0.28(-2.68%)
Oct 02, 2023 10.57 10.75 10.17 10.31 2,519,577 -0.09(-0.82%)
Sep 29, 2023 11.05 11.05 10.15 10.39 2,875,401 -0.42(-3.88%)
Sep 28, 2023 10.52 10.85 10.46 10.81 1,565,111 +0.36(+3.46%)
Sep 27, 2023 10.51 10.76 10.42 10.45 1,179,031 +0.00(+0.00%)
Sep 26, 2023 10.55 10.70 10.31 10.45 1,885,226 -0.25(-2.31%)
Sep 25, 2023 10.67 10.82 10.67 10.70 887,498 -0.09(-0.80%)
Sep 22, 2023 10.95 11.04 10.78 10.78 764,168 -0.13(-1.22%)
Sep 21, 2023 11.18 11.25 10.91 10.92 1,005,570 -0.37(-3.29%)
Sep 20, 2023 11.57 11.75 11.28 11.29 911,597 -0.14(-1.25%)
Sep 19, 2023 11.30 11.46 11.30 11.43 984,996 +0.15(+1.35%)
Sep 18, 2023 11.56 11.56 11.25 11.28 1,374,388 -0.37(-3.19%)
Sep 15, 2023 11.44 11.68 11.37 11.65 5,016,627 +0.08(+0.66%)
Sep 14, 2023 11.31 11.57 11.26 11.57 1,605,199 +0.42(+3.76%)
Sep 13, 2023 11.26 11.31 11.08 11.16 1,389,556 -0.16(-1.43%)
Sep 12, 2023 11.25 11.33 11.17 11.32 987,197 +0.07(+0.59%)
Sep 11, 2023 11.29 11.33 11.16 11.25 1,061,473 +0.06(+0.51%)
Sep 08, 2023 11.25 11.29 11.14 11.19 952,663 -0.07(-0.59%)
Sep 07, 2023 11.25 11.33 11.11 11.26 923,306 -0.04(-0.34%)
Sep 06, 2023 11.09 11.31 10.95 11.30 964,586 +0.21(+1.89%)
Sep 05, 2023 11.14 11.33 11.05 11.09 1,078,559 -0.17(-1.52%)
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.