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

Macerich Co (NY: MAC )

15.28 -0.21 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.626 6.683 6.241 6.249 8,049,198 -0.43(-6.50%)
Jul 30, 2020 6.716 6.814 6.585 6.683 3,222,712 -0.28(-4.00%)
Jul 29, 2020 6.814 6.962 6.561 6.962 3,754,851 +0.18(+2.66%)
Jul 28, 2020 6.397 6.872 6.372 6.782 6,313,853 +0.33(+5.08%)
Jul 27, 2020 6.413 6.470 6.176 6.454 5,006,805 -0.06(-0.88%)
Jul 24, 2020 6.683 6.708 6.479 6.511 3,155,653 -0.18(-2.69%)
Jul 23, 2020 6.626 6.864 6.601 6.692 3,053,794 -0.02(-0.24%)
Jul 22, 2020 6.610 6.765 6.454 6.708 3,198,898 +0.06(+0.86%)
Jul 21, 2020 6.495 6.831 6.446 6.651 4,186,570 +0.26(+4.10%)
Jul 20, 2020 6.700 6.749 6.372 6.388 4,825,045 -0.31(-4.65%)
Jul 17, 2020 6.962 7.011 6.692 6.700 3,912,272 -0.25(-3.65%)
Jul 16, 2020 7.208 7.330 6.880 6.954 4,316,173 -0.39(-5.35%)
Jul 15, 2020 7.101 7.400 7.036 7.347 6,406,801 +0.48(+7.04%)
Jul 14, 2020 6.921 7.208 6.741 6.864 4,572,584 -0.16(-2.22%)
Jul 13, 2020 6.986 7.199 6.642 7.019 5,171,001 +0.09(+1.30%)
Jul 10, 2020 6.356 6.929 6.341 6.929 3,919,720 +0.49(+7.63%)
Jul 09, 2020 6.757 6.757 6.225 6.438 6,221,144 -0.38(-5.64%)
Jul 08, 2020 6.593 6.864 6.413 6.823 4,686,379 +0.20(+2.97%)
Jul 07, 2020 6.831 6.831 6.577 6.626 5,354,041 -0.38(-5.38%)
Jul 06, 2020 7.101 7.158 6.692 7.003 4,417,948 +0.08(+1.18%)
Jul 02, 2020 7.330 7.429 6.864 6.921 5,367,760 -0.20(-2.87%)
Jul 01, 2020 7.380 7.568 7.003 7.126 7,370,907 -0.22(-3.01%)
Jun 30, 2020 7.306 7.519 7.126 7.347 6,112,678 +0.16(+2.16%)
Jun 29, 2020 6.667 7.216 6.495 7.191 6,660,517 +0.60(+9.07%)
Jun 26, 2020 6.962 7.101 6.495 6.593 25,805,148 -0.43(-6.07%)
Jun 25, 2020 6.716 7.273 6.692 7.019 8,328,782 +0.04(+0.59%)
Jun 24, 2020 7.167 7.199 6.683 6.978 9,636,406 -0.39(-5.33%)
Jun 23, 2020 7.371 7.691 7.257 7.371 6,529,175 +0.08(+1.12%)
Jun 22, 2020 7.199 7.339 6.978 7.289 5,291,928 +0.04(+0.56%)
Jun 19, 2020 7.805 7.822 7.191 7.248 11,030,378 -0.36(-4.74%)
Jun 18, 2020 7.429 7.732 7.167 7.609 6,099,939 +0.03(+0.43%)
Jun 17, 2020 7.871 8.051 7.527 7.576 5,441,925 -0.31(-3.95%)
Jun 16, 2020 9.124 9.132 7.764 7.887 10,941,844 +0.05(+0.63%)
Jun 15, 2020 7.322 8.190 7.232 7.838 8,615,395 -0.16(-1.95%)
Jun 12, 2020 8.231 8.436 7.502 7.994 9,582,338 +0.49(+6.55%)
Jun 11, 2020 7.846 8.084 7.371 7.502 13,119,109 -1.21(-13.91%)
Jun 10, 2020 9.591 9.591 8.272 8.715 15,509,188 -1.08(-11.04%)
Jun 09, 2020 9.689 10.40 9.337 9.796 13,710,958 -0.96(-8.91%)
Jun 08, 2020 10.30 10.79 9.624 10.75 23,107,682 +1.61(+17.65%)
Jun 05, 2020 9.001 9.632 8.846 9.140 24,057,122 +1.47(+19.23%)
Jun 04, 2020 7.101 7.724 6.790 7.666 17,537,436 +0.63(+8.96%)
Jun 03, 2020 6.356 7.167 6.356 7.036 15,021,664 +0.88(+14.23%)
Jun 02, 2020 5.971 6.384 5.946 6.159 10,245,564 +0.31(+5.32%)
Jun 01, 2020 5.594 6.069 5.529 5.848 8,120,970 +0.27(+4.85%)
May 29, 2020 5.758 5.864 5.569 5.578 10,654,205 -0.35(-5.94%)
May 28, 2020 6.323 6.348 5.856 5.930 6,985,639 -0.34(-5.48%)
May 27, 2020 6.331 6.421 5.995 6.274 11,027,286 +0.17(+2.82%)
May 26, 2020 6.053 6.184 5.864 6.102 13,045,502 +0.41(+7.19%)
May 22, 2020 5.979 6.053 5.660 5.692 7,341,661 -0.34(-5.57%)
May 21, 2020 5.979 6.282 5.905 6.028 7,261,334 -0.02(-0.27%)
May 20, 2020 6.200 6.348 5.897 6.045 6,648,300 -0.05(-0.81%)
May 19, 2020 5.897 6.380 5.692 6.094 7,219,720 +0.17(+2.90%)
May 18, 2020 5.545 6.069 5.545 5.922 11,309,351 +0.71(+13.68%)
May 15, 2020 4.996 5.266 4.898 5.209 5,375,818 +0.15(+2.91%)
May 14, 2020 4.816 5.266 4.595 5.062 7,656,066 +0.06(+1.15%)
May 13, 2020 5.144 5.209 4.709 5.004 11,061,833 -0.25(-4.68%)
May 12, 2020 5.750 5.807 5.242 5.250 12,523,310 -0.11(-1.99%)
May 11, 2020 5.512 5.537 5.234 5.357 8,028,614 -0.25(-4.39%)
May 08, 2020 5.430 5.938 5.389 5.602 10,195,374 +0.30(+5.72%)
May 07, 2020 5.471 5.569 5.185 5.299 8,595,360 -0.06(-1.07%)
May 06, 2020 5.758 5.832 5.152 5.357 10,419,332 -0.29(-5.08%)
May 05, 2020 5.954 6.298 5.619 5.643 7,654,567 -0.14(-2.41%)
May 04, 2020 5.365 6.225 5.119 5.782 12,953,498 +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.