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

Macerich Co (NY: MAC )

15.67 +0.29 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 10.99 11.07 10.66 10.82 1,778,792 -0.08(-0.70%)
Jun 29, 2023 10.48 10.90 10.48 10.90 1,195,892 +0.38(+3.65%)
Jun 28, 2023 10.62 10.68 10.40 10.51 1,131,883 -0.14(-1.35%)
Jun 27, 2023 10.40 10.70 10.23 10.66 1,450,531 +0.32(+3.06%)
Jun 26, 2023 9.869 10.42 9.822 10.34 1,997,555 +0.33(+3.26%)
Jun 23, 2023 10.15 10.21 9.908 10.01 2,396,923 -0.34(-3.25%)
Jun 22, 2023 10.51 10.55 10.21 10.35 2,683,706 -0.14(-1.37%)
Jun 21, 2023 10.43 10.63 10.30 10.49 3,718,418 +0.03(+0.28%)
Jun 20, 2023 10.82 10.84 10.44 10.46 3,110,673 -0.40(-3.71%)
Jun 16, 2023 10.86 10.97 10.63 10.87 45,924,376 +0.11(+0.98%)
Jun 15, 2023 10.71 10.95 10.67 10.76 2,992,150 +1.45(+15.57%)
May 08, 2023 9.530 9.558 9.237 9.313 1,336,411 -0.13(-1.40%)
May 05, 2023 9.605 9.652 9.204 9.445 2,014,764 +0.07(+0.70%)
May 04, 2023 9.294 9.511 8.784 9.379 2,991,438 -0.29(-3.02%)
May 03, 2023 9.709 9.935 9.567 9.671 3,532,489 +0.04(+0.39%)
May 02, 2023 9.633 9.747 9.152 9.633 3,083,172 -0.09(-0.97%)
May 01, 2023 9.435 9.784 9.426 9.728 2,968,503 +0.30(+3.20%)
Apr 28, 2023 9.124 9.478 9.124 9.426 1,703,971 +0.26(+2.88%)
Apr 27, 2023 8.963 9.237 8.907 9.162 1,355,397 +0.28(+3.19%)
Apr 26, 2023 8.973 9.077 8.831 8.879 1,154,472 -0.15(-1.67%)
Apr 25, 2023 9.077 9.157 8.794 9.030 1,618,320 -0.20(-2.15%)
Apr 24, 2023 9.313 9.421 9.124 9.228 1,345,858 -0.12(-1.31%)
Apr 21, 2023 9.369 9.393 9.180 9.350 1,526,736 +0.02(+0.20%)
Apr 20, 2023 9.445 9.591 9.256 9.331 1,439,717 -0.25(-2.66%)
Apr 19, 2023 9.171 9.671 9.138 9.586 1,980,134 +0.30(+3.25%)
Apr 18, 2023 9.482 9.539 9.284 9.284 1,461,761 -0.20(-2.09%)
Apr 17, 2023 9.011 9.530 8.973 9.482 1,938,808 +0.45(+5.02%)
Apr 14, 2023 9.303 9.468 8.935 9.030 1,931,748 -0.21(-2.25%)
Apr 13, 2023 9.369 9.426 9.180 9.237 1,785,215 -0.12(-1.31%)
Apr 12, 2023 9.860 9.907 9.350 9.360 2,756,151 -0.33(-3.41%)
Apr 11, 2023 9.624 9.832 9.586 9.690 1,936,378 +0.11(+1.18%)
Apr 10, 2023 9.530 9.775 9.402 9.577 1,881,952 +0.05(+0.49%)
Apr 06, 2023 9.756 9.756 9.506 9.530 1,439,668 -0.12(-1.27%)
Apr 05, 2023 9.718 9.784 9.577 9.652 1,070,643 -0.19(-1.92%)
Apr 04, 2023 10.10 10.12 9.671 9.841 1,266,149 -0.19(-1.88%)
Apr 03, 2023 10.09 10.21 9.836 10.03 1,589,323 +0.03(+0.28%)
Mar 31, 2023 9.709 10.01 9.671 10.00 1,929,139 +0.39(+4.02%)
Mar 30, 2023 9.558 9.709 9.478 9.614 1,394,490 +0.22(+2.31%)
Mar 29, 2023 9.388 9.426 9.218 9.397 1,520,708 +0.18(+1.94%)
Mar 28, 2023 9.020 9.218 8.982 9.218 1,798,011 +0.09(+1.03%)
Mar 27, 2023 9.180 9.190 8.982 9.124 1,792,457 +0.17(+1.90%)
Mar 24, 2023 8.397 8.954 8.275 8.954 2,217,446 +0.37(+4.29%)
Mar 23, 2023 8.803 9.030 8.473 8.586 2,735,838 -0.28(-3.19%)
Mar 22, 2023 9.086 9.322 8.817 8.869 3,020,693 -0.31(-3.39%)
Mar 21, 2023 9.048 9.322 9.030 9.180 2,690,485 +0.28(+3.18%)
Mar 20, 2023 8.907 9.119 8.775 8.897 2,483,395 +0.04(+0.43%)
Mar 17, 2023 9.039 9.072 8.492 8.860 8,091,342 -0.30(-3.30%)
Mar 16, 2023 9.218 9.303 8.713 9.162 3,798,428 -0.15(-1.62%)
Mar 15, 2023 9.473 9.558 9.133 9.313 4,903,680 -0.50(-5.10%)
Mar 14, 2023 10.22 10.31 9.690 9.813 2,624,835 +0.01(+0.10%)
Mar 13, 2023 9.879 10.04 9.605 9.803 3,127,975 -0.27(-2.72%)
Mar 10, 2023 10.74 10.76 9.879 10.08 3,912,059 -0.69(-6.40%)
Mar 09, 2023 11.11 11.23 10.76 10.77 1,858,823 -0.39(-3.47%)
Mar 08, 2023 11.05 11.28 11.01 11.15 1,181,038 +0.16(+1.46%)
Mar 07, 2023 11.34 11.39 10.91 10.99 1,298,570 -0.35(-3.08%)
Mar 06, 2023 11.44 11.62 11.29 11.34 1,333,389 -0.07(-0.58%)
Mar 03, 2023 11.52 11.57 11.34 11.41 1,191,617 -0.02(-0.17%)
Mar 02, 2023 11.20 11.44 11.15 11.43 996,165 +0.11(+1.00%)
Mar 01, 2023 11.22 11.40 11.15 11.31 1,123,925 +0.04(+0.33%)
Feb 28, 2023 11.44 11.61 11.28 11.28 1,955,667 -0.19(-1.65%)
Feb 27, 2023 11.67 11.70 11.41 11.46 901,129 -0.03(-0.25%)
Feb 24, 2023 11.43 11.58 11.36 11.49 1,372,727 -0.17(-1.46%)
Feb 23, 2023 11.69 11.76 11.49 11.66 1,402,454 +0.08(+0.73%)
Feb 22, 2023 11.49 11.78 11.46 11.58 1,465,902 +0.17(+1.49%)
Feb 21, 2023 11.82 11.90 11.40 11.41 1,757,876 -0.60(-5.03%)
Feb 17, 2023 12.12 12.12 11.80 12.01 2,281,253 -0.10(-0.86%)
Feb 16, 2023 12.11 12.33 12.09 12.11 1,795,714 -0.25(-1.98%)
Feb 15, 2023 12.16 12.43 12.11 12.36 1,481,657 +0.08(+0.68%)
Feb 14, 2023 12.45 12.62 12.19 12.28 1,703,884 -0.21(-1.71%)
Feb 13, 2023 12.29 12.52 12.16 12.49 1,391,248 +0.24(+1.98%)
Feb 10, 2023 12.15 12.32 12.01 12.25 1,711,617 +0.01(+0.08%)
Feb 09, 2023 12.58 12.58 12.15 12.24 1,863,161 -0.20(-1.65%)
Feb 08, 2023 12.33 12.67 12.29 12.44 2,191,225 +0.05(+0.38%)
Feb 07, 2023 12.64 12.67 12.13 12.40 1,958,194 -0.41(-3.20%)
Feb 06, 2023 12.76 12.88 12.57 12.81 1,281,944 -0.18(-1.36%)
Feb 03, 2023 12.99 13.19 12.85 12.98 1,670,369 -0.26(-1.97%)
Feb 02, 2023 13.04 13.51 13.01 13.24 2,603,166 +0.31(+2.38%)
Feb 01, 2023 12.75 13.02 12.46 12.94 2,049,727 +0.14(+1.09%)
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%)
Nov 01, 2022 10.36 10.80 10.18 10.71 3,213,911 +0.49(+4.76%)
Oct 31, 2022 10.04 10.29 10.01 10.22 3,972,494 +0.11(+1.09%)
Oct 28, 2022 9.496 10.23 9.460 10.11 5,044,850 +0.71(+7.52%)
Oct 27, 2022 9.552 9.754 9.267 9.405 3,462,724 -0.08(-0.87%)
Oct 26, 2022 9.359 9.487 9.239 9.487 3,063,856 +0.17(+1.87%)
Oct 25, 2022 8.789 9.336 8.789 9.313 1,904,105 +0.54(+6.18%)
Oct 24, 2022 8.661 8.889 8.541 8.771 2,978,795 +0.11(+1.27%)
Oct 21, 2022 8.615 8.716 8.440 8.661 3,320,808 +0.03(+0.32%)
Oct 20, 2022 8.541 8.808 8.468 8.633 3,255,552 +0.15(+1.73%)
Oct 19, 2022 8.661 8.734 8.292 8.486 3,610,197 -0.30(-3.45%)
Oct 18, 2022 8.615 8.886 8.541 8.789 2,669,442 +0.28(+3.35%)
Oct 17, 2022 8.560 8.684 8.450 8.505 1,750,283 +0.21(+2.55%)
Oct 14, 2022 8.404 8.578 8.229 8.293 2,571,131 +0.01(+0.11%)
Oct 13, 2022 7.779 8.353 7.692 8.284 2,997,948 +0.30(+3.80%)
Oct 12, 2022 7.999 8.050 7.848 7.981 1,652,677 -0.06(-0.69%)
Oct 11, 2022 7.807 8.110 7.650 8.036 2,470,565 +0.25(+3.18%)
Oct 10, 2022 7.843 7.908 7.733 7.788 1,501,038 +0.05(+0.59%)
Oct 07, 2022 7.742 7.848 7.646 7.742 1,910,782 -0.17(-2.20%)
Oct 06, 2022 7.908 8.045 7.834 7.917 1,823,622 +0.00(+0.00%)
Oct 05, 2022 7.816 7.963 7.632 7.917 3,588,687 -0.10(-1.26%)
Oct 04, 2022 7.568 8.032 7.568 8.018 3,589,872 +0.61(+8.18%)
Oct 03, 2022 7.476 7.517 7.191 7.412 2,487,535 +0.12(+1.64%)
Sep 30, 2022 7.412 7.467 7.205 7.292 4,411,586 -0.05(-0.63%)
Sep 29, 2022 7.347 7.357 7.090 7.338 5,346,652 -0.17(-2.20%)
Sep 28, 2022 7.200 7.554 7.118 7.504 5,726,629 +0.40(+5.69%)
Sep 27, 2022 7.274 7.338 6.971 7.099 5,739,427 +0.00(+0.00%)
Sep 26, 2022 7.136 7.210 6.796 7.099 6,400,525 -0.11(-1.53%)
Sep 23, 2022 7.347 7.402 6.980 7.210 3,782,901 -0.28(-3.68%)
Sep 22, 2022 8.036 8.082 7.448 7.485 4,849,550 -0.58(-7.18%)
Sep 21, 2022 8.275 8.404 8.055 8.064 2,990,606 -0.01(-0.11%)
Sep 20, 2022 8.165 8.197 7.926 8.073 2,454,610 -0.21(-2.55%)
Sep 19, 2022 8.183 8.326 8.137 8.284 1,803,146 -0.06(-0.66%)
Sep 16, 2022 8.192 8.339 8.110 8.339 4,374,462 +0.06(+0.78%)
Sep 15, 2022 8.459 8.587 8.266 8.275 1,538,102 -0.25(-2.91%)
Sep 14, 2022 8.523 8.541 8.316 8.523 1,948,198 -0.03(-0.32%)
Sep 13, 2022 8.799 8.890 8.495 8.551 2,293,183 -0.59(-6.43%)
Sep 12, 2022 9.193 9.294 9.029 9.138 1,897,282 +0.08(+0.91%)
Sep 09, 2022 9.083 9.097 8.973 9.056 1,302,505 +0.11(+1.23%)
Sep 08, 2022 8.679 8.959 8.541 8.945 1,609,973 +0.17(+1.88%)
Sep 07, 2022 8.495 8.780 8.477 8.780 2,052,209 +0.28(+3.24%)
Sep 06, 2022 8.753 8.753 8.431 8.505 2,922,850 -0.14(-1.59%)
Sep 02, 2022 8.900 8.936 8.596 8.642 1,473,738 -0.10(-1.16%)
Sep 01, 2022 8.716 8.789 8.376 8.743 2,556,705 -0.05(-0.52%)
Aug 31, 2022 8.973 9.028 8.771 8.789 1,902,543 -0.17(-1.85%)
Aug 30, 2022 9.028 9.115 8.881 8.955 1,617,507 +0.00(+0.00%)
Aug 29, 2022 8.973 9.148 8.835 8.955 2,503,237 -0.16(-1.71%)
Aug 26, 2022 9.423 9.469 9.083 9.111 1,888,412 -0.28(-2.94%)
Aug 25, 2022 9.120 9.386 9.120 9.386 2,057,707 +0.24(+2.61%)
Aug 24, 2022 9.212 9.423 9.129 9.148 1,706,780 -0.11(-1.19%)
Aug 23, 2022 9.414 9.496 9.249 9.258 1,290,160 -0.08(-0.88%)
Aug 22, 2022 9.763 9.772 9.336 9.340 1,907,034 -0.61(-6.09%)
Aug 19, 2022 10.19 10.21 9.850 9.947 2,354,587 -0.35(-3.39%)
Aug 18, 2022 10.15 10.31 10.15 10.30 1,288,428 +0.14(+1.36%)
Aug 17, 2022 10.29 10.38 10.11 10.16 1,715,217 -0.29(-2.77%)
Aug 16, 2022 10.30 10.62 10.26 10.45 1,817,664 +0.12(+1.14%)
Aug 15, 2022 10.38 10.45 10.29 10.33 2,267,039 -0.09(-0.87%)
Aug 12, 2022 10.21 10.45 10.14 10.42 1,653,038 +0.36(+3.60%)
Aug 11, 2022 10.18 10.28 10.04 10.06 2,703,088 +0.05(+0.54%)
Aug 10, 2022 9.886 10.04 9.768 10.00 1,626,037 +0.42(+4.35%)
Aug 09, 2022 9.741 9.741 9.397 9.587 2,013,666 -0.20(-2.04%)
Aug 08, 2022 9.505 10.13 9.505 9.786 3,149,353 +0.38(+4.05%)
Aug 05, 2022 9.170 9.469 9.125 9.406 2,114,851 +0.14(+1.47%)
Aug 04, 2022 9.243 9.315 9.147 9.270 2,030,270 -0.02(-0.20%)
Aug 03, 2022 9.224 9.514 9.211 9.288 2,554,233 +0.15(+1.69%)
Aug 02, 2022 9.469 9.542 9.107 9.134 3,052,246 -0.44(-4.64%)
Aug 01, 2022 9.460 9.650 9.208 9.578 2,490,242 -0.04(-0.38%)
Jul 29, 2022 9.659 9.940 9.596 9.614 2,830,828 -0.09(-0.93%)
Jul 28, 2022 9.469 9.714 9.261 9.705 2,695,962 +0.25(+2.68%)
Jul 27, 2022 9.279 9.496 9.197 9.451 2,158,078 +0.26(+2.86%)
Jul 26, 2022 9.170 9.333 9.075 9.188 2,093,393 -0.14(-1.46%)
Jul 25, 2022 9.306 9.333 9.162 9.324 1,641,528 +0.08(+0.88%)
Jul 22, 2022 9.397 9.505 9.125 9.243 1,526,458 -0.08(-0.87%)
Jul 21, 2022 9.161 9.342 9.061 9.324 1,815,341 +0.05(+0.49%)
Jul 20, 2022 9.098 9.397 9.052 9.279 1,950,641 +0.17(+1.89%)
Jul 19, 2022 8.735 9.147 8.735 9.107 2,417,559 +0.58(+6.80%)
Jul 18, 2022 8.527 8.753 8.495 8.527 2,628,498 +0.12(+1.40%)
Jul 15, 2022 8.345 8.436 8.155 8.409 2,105,352 +0.24(+2.88%)
Jul 14, 2022 8.037 8.282 8.019 8.173 2,989,158 -0.02(-0.22%)
Jul 13, 2022 8.083 8.300 8.004 8.191 2,235,660 -0.04(-0.44%)
Jul 12, 2022 8.046 8.355 8.046 8.228 2,151,738 +0.14(+1.79%)
Jul 11, 2022 8.128 8.191 7.974 8.083 1,994,246 -0.17(-2.09%)
Jul 08, 2022 8.291 8.364 8.092 8.255 1,835,874 -0.06(-0.76%)
Jul 07, 2022 8.182 8.409 8.110 8.318 2,690,482 +0.16(+2.00%)
Jul 06, 2022 8.445 8.590 8.096 8.155 2,358,430 -0.32(-3.74%)
Jul 05, 2022 8.083 8.509 7.820 8.472 4,805,544 +0.38(+4.70%)
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.