Skip to main content

Macerich Co (NY: MAC )

17.11 +0.02 (+0.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.30 12.80 12.30 12.80 2,126,965 +0.49(+4.01%)
Jan 30, 2023 12.53 12.66 12.28 12.30 1,223,247 -0.43(-3.36%)
Jan 27, 2023 12.32 12.76 12.30 12.73 1,746,276 +0.37(+3.01%)
Jan 26, 2023 12.19 12.37 12.12 12.36 1,506,693 +0.23(+1.92%)
Jan 25, 2023 11.74 12.16 11.65 12.13 2,022,073 +0.25(+2.12%)
Jan 24, 2023 11.47 11.96 11.47 11.88 1,150,401 +0.09(+0.79%)
Jan 23, 2023 11.59 11.79 11.55 11.78 1,557,417 +0.18(+1.53%)
Jan 20, 2023 11.39 11.63 11.19 11.61 1,369,108 +0.30(+2.64%)
Jan 19, 2023 11.45 11.45 11.20 11.31 1,197,677 -0.27(-2.33%)
Jan 18, 2023 11.80 11.90 11.47 11.58 1,115,773 -0.20(-1.66%)
Jan 17, 2023 11.75 11.81 11.61 11.77 1,028,756 +0.02(+0.16%)
Jan 13, 2023 11.46 11.76 11.38 11.75 1,054,186 +0.16(+1.37%)
Jan 12, 2023 11.32 11.61 11.11 11.60 1,416,017 +0.40(+3.58%)
Jan 11, 2023 10.76 11.24 10.76 11.20 1,605,099 +0.54(+5.07%)
Jan 10, 2023 10.71 10.78 10.47 10.66 1,628,642 -0.18(-1.63%)
Jan 09, 2023 10.95 11.01 10.78 10.83 1,759,491 -0.07(-0.60%)
Jan 06, 2023 10.70 10.91 10.64 10.90 1,016,310 +0.33(+3.08%)
Jan 05, 2023 10.79 10.79 10.53 10.57 1,004,276 -0.34(-3.16%)
Jan 04, 2023 10.56 11.07 10.53 10.92 1,294,930 +0.50(+4.83%)
Jan 03, 2023 10.67 10.81 10.35 10.41 1,563,163 -0.07(-0.71%)
Dec 30, 2022 10.38 10.53 10.31 10.49 1,304,210 +0.00(+0.00%)
Dec 29, 2022 10.41 10.60 10.39 10.49 1,415,640 +0.20(+1.90%)
Dec 28, 2022 10.78 10.80 10.27 10.29 1,379,560 -0.46(-4.25%)
Dec 27, 2022 10.73 10.81 10.64 10.75 1,035,163 +0.00(+0.00%)
Dec 23, 2022 10.62 10.78 10.61 10.75 1,196,254 +0.08(+0.79%)
Dec 22, 2022 10.78 10.80 10.46 10.66 1,920,162 -0.21(-1.97%)
Dec 21, 2022 10.80 11.05 10.80 10.88 1,824,680 +0.19(+1.74%)
Dec 20, 2022 10.77 10.90 10.66 10.69 2,021,096 -0.14(-1.29%)
Dec 19, 2022 10.92 11.04 10.77 10.83 2,446,489 -0.08(-0.77%)
Dec 16, 2022 11.12 11.21 10.68 10.92 3,898,129 -0.49(-4.33%)
Dec 15, 2022 11.39 11.54 11.34 11.41 1,543,548 -0.18(-1.53%)
Dec 14, 2022 11.71 11.89 11.55 11.59 1,856,077 -0.16(-1.35%)
Dec 13, 2022 11.80 11.99 11.62 11.75 1,867,674 +0.25(+2.19%)
Dec 12, 2022 11.58 11.62 11.37 11.49 1,474,823 -0.11(-0.96%)
Dec 09, 2022 11.69 11.86 11.57 11.61 1,525,454 -0.20(-1.73%)
Dec 08, 2022 11.83 11.94 11.74 11.81 2,031,984 +0.06(+0.48%)
Dec 07, 2022 11.50 11.89 11.43 11.75 2,114,950 +0.21(+1.86%)
Dec 06, 2022 11.47 11.57 11.35 11.54 1,372,701 +0.07(+0.65%)
Dec 05, 2022 11.64 11.73 11.39 11.47 1,812,249 -0.20(-1.68%)
Dec 02, 2022 11.50 11.81 11.45 11.66 1,568,372 -0.04(-0.32%)
Dec 01, 2022 11.85 12.06 11.45 11.70 2,786,338 -0.13(-1.10%)
Nov 30, 2022 11.96 12.10 11.62 11.83 2,760,362 -0.25(-2.08%)
Nov 29, 2022 11.62 12.11 11.62 12.08 2,393,010 +0.54(+4.68%)
Nov 28, 2022 12.05 12.17 11.53 11.54 2,542,602 -0.74(-5.99%)
Nov 25, 2022 12.29 12.36 12.25 12.28 832,264 +0.02(+0.15%)
Nov 23, 2022 12.16 12.34 12.08 12.26 1,364,911 +0.02(+0.15%)
Nov 22, 2022 12.22 12.35 12.16 12.24 1,767,296 +0.12(+1.00%)
Nov 21, 2022 12.31 12.31 11.95 12.12 2,444,326 -0.31(-2.47%)
Nov 18, 2022 12.57 12.60 12.26 12.43 2,404,780 +0.13(+1.06%)
Nov 17, 2022 11.80 12.29 11.68 12.29 2,624,544 +0.26(+2.17%)
Nov 16, 2022 12.05 12.25 11.89 12.03 3,189,310 -0.22(-1.82%)
Nov 15, 2022 12.11 12.29 11.73 12.26 3,407,076 +0.47(+3.95%)
Nov 14, 2022 11.75 11.99 11.70 11.79 2,254,289 -0.06(-0.47%)
Nov 11, 2022 11.91 12.26 11.80 11.85 3,533,731 -0.08(-0.70%)
Nov 10, 2022 11.39 11.94 11.27 11.93 5,599,300 +1.16(+10.81%)
Nov 09, 2022 10.88 11.10 10.69 10.77 2,196,345 -0.19(-1.70%)
Nov 08, 2022 11.27 11.30 10.79 10.95 3,514,659 -0.22(-2.00%)
Nov 07, 2022 11.10 11.19 10.83 11.18 3,022,782 +0.06(+0.50%)
Nov 04, 2022 10.78 11.24 10.77 11.12 4,423,075 +0.51(+4.76%)
Nov 03, 2022 9.965 10.66 9.726 10.62 3,093,040 +0.16(+1.49%)
Nov 02, 2022 10.57 10.46 3,926,453 -0.25(-2.31%)
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.