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

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 6.556 6.613 6.175 6.183 8,135,259 -0.43(-6.50%)
Jul 30, 2020 6.645 6.742 6.515 6.613 3,257,168 -0.28(-4.00%)
Jul 29, 2020 6.742 6.888 6.491 6.888 3,794,997 +0.18(+2.66%)
Jul 28, 2020 6.329 6.799 6.305 6.710 6,381,359 +0.32(+5.08%)
Jul 27, 2020 6.345 6.402 6.110 6.386 5,060,337 -0.06(-0.88%)
Jul 24, 2020 6.613 6.637 6.410 6.442 3,189,392 -0.18(-2.69%)
Jul 23, 2020 6.556 6.791 6.532 6.621 3,086,445 -0.02(-0.24%)
Jul 22, 2020 6.540 6.694 6.386 6.637 3,233,101 +0.06(+0.86%)
Jul 21, 2020 6.426 6.759 6.378 6.580 4,231,333 +0.26(+4.10%)
Jul 20, 2020 6.629 6.677 6.305 6.321 4,876,634 -0.31(-4.65%)
Jul 17, 2020 6.888 6.937 6.621 6.629 3,954,101 -0.25(-3.65%)
Jul 16, 2020 7.131 7.253 6.807 6.880 4,362,320 -0.39(-5.35%)
Jul 15, 2020 7.026 7.322 6.961 7.269 6,475,301 +0.48(+7.04%)
Jul 14, 2020 6.848 7.131 6.669 6.791 4,621,474 -0.15(-2.22%)
Jul 13, 2020 6.912 7.123 6.572 6.945 5,226,288 +0.09(+1.30%)
Jul 10, 2020 6.288 6.856 6.274 6.856 3,961,629 +0.49(+7.63%)
Jul 09, 2020 6.686 6.686 6.159 6.370 6,287,659 -0.38(-5.64%)
Jul 08, 2020 6.524 6.791 6.345 6.750 4,736,485 +0.19(+2.97%)
Jul 07, 2020 6.759 6.759 6.507 6.556 5,411,286 -0.37(-5.38%)
Jul 06, 2020 7.026 7.083 6.621 6.929 4,465,184 +0.08(+1.18%)
Jul 02, 2020 7.253 7.350 6.791 6.848 5,425,151 -0.20(-2.87%)
Jul 01, 2020 7.301 7.488 6.929 7.050 7,449,716 -0.22(-3.01%)
Jun 30, 2020 7.229 7.439 7.050 7.269 6,178,033 +0.15(+2.16%)
Jun 29, 2020 6.596 7.139 6.426 7.115 6,731,730 +0.59(+9.07%)
Jun 26, 2020 6.888 7.026 6.426 6.524 26,081,052 -0.42(-6.07%)
Jun 25, 2020 6.645 7.196 6.621 6.945 8,417,832 +0.04(+0.59%)
Jun 24, 2020 7.091 7.123 6.613 6.904 9,739,437 -0.39(-5.33%)
Jun 23, 2020 7.293 7.609 7.180 7.293 6,598,983 +0.08(+1.12%)
Jun 22, 2020 7.123 7.261 6.904 7.212 5,348,509 +0.04(+0.56%)
Jun 19, 2020 7.723 7.739 7.115 7.172 11,148,313 -0.36(-4.74%)
Jun 18, 2020 7.350 7.650 7.091 7.528 6,165,159 +0.03(+0.43%)
Jun 17, 2020 7.788 7.966 7.447 7.496 5,500,109 -0.31(-3.95%)
Jun 16, 2020 9.028 9.036 7.682 7.804 11,058,832 +0.05(+0.63%)
Jun 15, 2020 7.245 8.104 7.156 7.755 8,707,510 -0.15(-1.95%)
Jun 12, 2020 8.144 8.347 7.423 7.909 9,684,791 +0.49(+6.55%)
Jun 11, 2020 7.763 7.998 7.293 7.423 13,259,376 -1.20(-13.91%)
Jun 10, 2020 9.489 9.489 8.185 8.622 15,675,010 -1.07(-11.04%)
Jun 09, 2020 9.587 10.29 9.238 9.692 13,857,553 -0.95(-8.91%)
Jun 08, 2020 10.19 10.68 9.522 10.64 23,354,746 +1.60(+17.65%)
Jun 05, 2020 8.906 9.530 8.752 9.044 24,314,338 +1.46(+19.23%)
Jun 04, 2020 7.026 7.642 6.718 7.585 17,724,942 +0.62(+8.96%)
Jun 03, 2020 6.288 7.091 6.288 6.961 15,182,273 +0.87(+14.23%)
Jun 02, 2020 5.908 6.317 5.883 6.094 10,355,107 +0.31(+5.32%)
Jun 01, 2020 5.535 6.005 5.470 5.786 8,207,798 +0.27(+4.85%)
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%)
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.