Skip to main content

Macerich Co (NY: MAC )

17.09 -0.00 (-0.03%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.50 11.80 10.89 11.14 8,344,856 -0.23(-2.05%)
Feb 25, 2021 12.28 12.81 11.22 11.37 13,266,028 -0.52(-4.35%)
Feb 24, 2021 11.21 12.02 11.09 11.89 9,699,147 +0.55(+4.87%)
Feb 23, 2021 11.33 11.87 10.92 11.34 14,921,226 -0.18(-1.57%)
Feb 22, 2021 10.92 11.83 10.73 11.52 13,986,701 +0.72(+6.71%)
Feb 19, 2021 10.74 11.02 10.60 10.80 6,510,156 +0.06(+0.56%)
Feb 18, 2021 10.67 10.87 10.42 10.74 5,232,654 -0.07(-0.64%)
Feb 17, 2021 10.88 10.98 10.61 10.81 5,245,498 -0.11(-1.01%)
Feb 16, 2021 11.08 11.37 10.89 10.92 7,704,712 -0.08(-0.70%)
Feb 12, 2021 10.81 11.10 10.74 10.99 4,759,239 +0.13(+1.18%)
Feb 11, 2021 11.08 11.34 10.71 10.87 7,019,501 -0.26(-2.30%)
Feb 10, 2021 11.16 11.27 10.93 11.12 8,648,118 +0.04(+0.38%)
Feb 09, 2021 11.51 11.67 10.93 11.08 6,966,697 -0.24(-2.11%)
Feb 08, 2021 11.21 11.54 11.10 11.32 7,230,343 +0.26(+2.39%)
Feb 05, 2021 11.12 11.46 11.02 11.05 8,010,688 +0.09(+0.78%)
Feb 04, 2021 10.81 11.89 10.68 10.97 16,774,214 +0.39(+3.71%)
Feb 03, 2021 10.70 10.99 9.987 10.58 17,280,886 +0.09(+0.81%)
Feb 02, 2021 11.87 11.93 10.37 10.49 25,926,314 -1.45(-12.13%)
Feb 01, 2021 13.71 13.89 11.48 11.94 29,762,290 -1.44(-10.76%)
Jan 29, 2021 16.66 17.12 13.23 13.38 17,180,296 -2.82(-17.41%)
Jan 28, 2021 18.62 20.22 15.42 16.20 25,414,378 -2.87(-15.06%)
Jan 27, 2021 17.98 22.15 15.82 19.07 68,466,072 +2.49(+15.01%)
Jan 26, 2021 14.92 18.06 14.58 16.58 20,368,872 +1.89(+12.88%)
Jan 25, 2021 12.69 16.05 12.61 14.69 24,787,626 +2.55(+20.98%)
Jan 22, 2021 11.19 12.61 11.10 12.14 8,190,229 +0.79(+6.98%)
Jan 21, 2021 12.15 12.17 11.31 11.35 5,695,040 -0.64(-5.33%)
Jan 20, 2021 12.40 12.65 11.92 11.99 4,542,872 -0.43(-3.50%)
Jan 19, 2021 11.86 12.83 11.85 12.42 8,206,123 +0.85(+7.36%)
Jan 15, 2021 11.87 12.08 11.28 11.57 6,942,597 -0.53(-4.37%)
Jan 14, 2021 11.17 12.87 11.16 12.10 16,480,689 +1.18(+10.85%)
Jan 13, 2021 10.22 11.06 10.04 10.92 7,360,426 +0.72(+7.11%)
Jan 12, 2021 9.766 10.23 9.715 10.19 2,971,486 +0.46(+4.73%)
Jan 11, 2021 9.519 9.885 9.519 9.732 2,207,280 -0.20(-2.06%)
Jan 08, 2021 9.749 9.953 9.425 9.936 2,913,841 +0.18(+1.83%)
Jan 07, 2021 9.996 10.23 9.732 9.757 2,918,041 -0.12(-1.21%)
Jan 06, 2021 9.544 10.38 9.527 9.877 8,403,854 +0.53(+5.65%)
Jan 05, 2021 9.246 9.544 9.144 9.348 3,857,849 +0.26(+2.91%)
Jan 04, 2021 9.118 9.203 8.786 9.084 4,290,796 -0.01(-0.09%)
Dec 31, 2020 9.093 9.093 9.093 2,432,830 +0.02(+0.19%)
Dec 30, 2020 9.007 9.323 8.982 9.076 2,432,830 +0.01(+0.09%)
Dec 29, 2020 9.502 9.502 9.003 9.067 2,685,994 -0.30(-3.18%)
Dec 28, 2020 9.357 9.502 9.297 9.365 3,828,118 +0.08(+0.83%)
Dec 24, 2020 9.203 9.399 8.948 9.289 1,976,357 +0.15(+1.68%)
Dec 23, 2020 8.931 9.221 8.897 9.135 3,007,996 +0.33(+3.78%)
Dec 22, 2020 9.076 9.135 8.743 8.803 3,287,168 -0.18(-1.99%)
Dec 21, 2020 8.496 9.144 8.445 8.982 6,257,394 +0.03(+0.29%)
Dec 18, 2020 9.417 9.458 8.820 8.956 9,381,888 -0.54(-5.66%)
Dec 17, 2020 9.553 9.587 9.289 9.493 3,951,247 +0.09(+1.00%)
Dec 16, 2020 9.919 9.945 9.306 9.399 6,976,499 -0.52(-5.24%)
Dec 15, 2020 9.357 9.919 9.357 9.919 4,320,284 +0.54(+5.72%)
Dec 14, 2020 10.23 10.28 9.340 9.382 8,224,118 -0.53(-5.33%)
Dec 11, 2020 10.18 10.18 9.749 9.911 4,286,801 -0.32(-3.08%)
Dec 10, 2020 9.919 10.31 9.885 10.23 6,175,893 -0.18(-1.72%)
Dec 09, 2020 10.40 10.63 10.13 10.40 9,723,735 +0.21(+2.09%)
Dec 08, 2020 9.860 10.22 9.809 10.19 3,764,568 +0.28(+2.84%)
Dec 07, 2020 10.17 10.17 9.732 9.911 6,449,763 -0.22(-2.19%)
Dec 04, 2020 9.732 10.23 9.604 10.13 9,175,709 +0.70(+7.41%)
Dec 03, 2020 9.033 9.877 8.811 9.434 12,022,006 +0.57(+6.44%)
Dec 02, 2020 8.500 9.314 8.309 8.863 13,452,600 +0.36(+4.21%)
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.