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

Macerich Co (NY: MAC )

9.640 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 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 (%)
May 31, 2023 9.440 9.760 9.340 9.640 2,421,271 +0.14(+1.47%)
May 30, 2023 9.420 9.530 9.320 9.500 1,452,045 +0.12(+1.28%)
May 26, 2023 9.190 9.405 9.100 9.380 779,274 +0.11(+1.19%)
May 25, 2023 9.190 9.377 9.050 9.270 1,027,258 -0.04(-0.43%)
May 24, 2023 9.590 9.630 9.230 9.310 2,836,280 -0.40(-4.12%)
May 23, 2023 10.05 10.22 9.695 9.710 1,666,441 -0.34(-3.38%)
May 22, 2023 9.610 10.08 9.495 10.05 3,473,624 +0.50(+5.24%)
May 19, 2023 9.450 9.730 9.320 9.550 2,136,784 +0.25(+2.69%)
May 18, 2023 9.450 9.480 9.235 9.300 3,056,647 -0.18(-1.90%)
May 17, 2023 9.067 9.490 8.989 9.480 1,321,940 +0.53(+5.93%)
May 16, 2023 9.333 9.352 8.940 8.950 1,288,428 -0.42(-4.51%)
May 15, 2023 9.284 9.514 9.205 9.372 1,388,695 +0.14(+1.49%)
May 12, 2023 9.392 9.451 9.146 9.234 957,891 -0.09(-0.95%)
May 11, 2023 9.372 9.426 9.166 9.323 1,121,155 -0.22(-2.27%)
May 10, 2023 9.490 9.627 9.303 9.539 2,153,326 +0.23(+2.43%)
May 09, 2023 9.578 9.583 9.308 9.313 2,447,020 -0.38(-3.95%)
May 08, 2023 9.922 9.952 9.618 9.696 1,283,545 -0.14(-1.40%)
May 05, 2023 10.00 10.05 9.583 9.834 1,935,064 +0.07(+0.70%)
May 04, 2023 9.676 9.858 9.146 9.765 2,873,103 -0.30(-3.02%)
May 03, 2023 10.11 10.34 9.961 10.07 3,392,751 +0.04(+0.39%)
May 02, 2023 10.03 10.15 9.529 10.03 2,961,208 -0.10(-0.97%)
May 01, 2023 9.824 10.19 9.814 10.13 2,851,075 +0.31(+3.20%)
Apr 28, 2023 9.500 9.868 9.500 9.814 1,636,565 +0.28(+2.88%)
Apr 27, 2023 9.333 9.618 9.274 9.539 1,301,780 +0.29(+3.19%)
Apr 26, 2023 9.342 9.451 9.195 9.244 1,108,804 -0.16(-1.67%)
Apr 25, 2023 9.451 9.534 9.156 9.401 1,554,303 -0.21(-2.15%)
Apr 24, 2023 9.696 9.809 9.500 9.608 1,292,619 -0.13(-1.31%)
Apr 21, 2023 9.755 9.780 9.559 9.735 1,466,341 +0.02(+0.20%)
Apr 20, 2023 9.834 9.986 9.637 9.716 1,382,765 -0.27(-2.66%)
Apr 19, 2023 9.549 10.07 9.514 9.981 1,901,804 +0.31(+3.25%)
Apr 18, 2023 9.873 9.932 9.667 9.667 1,403,937 -0.21(-2.09%)
Apr 17, 2023 9.382 9.922 9.342 9.873 1,862,113 +0.47(+5.02%)
Apr 14, 2023 9.686 9.858 9.303 9.401 1,855,332 -0.22(-2.25%)
Apr 13, 2023 9.755 9.814 9.559 9.618 1,714,596 -0.13(-1.31%)
Apr 12, 2023 10.27 10.31 9.735 9.745 2,647,124 -0.34(-3.41%)
Apr 11, 2023 10.02 10.24 9.981 10.09 1,859,778 +0.12(+1.18%)
Apr 10, 2023 9.922 10.18 9.789 9.971 1,807,506 +0.05(+0.50%)
Apr 06, 2023 10.16 10.16 9.898 9.922 1,382,717 -0.13(-1.27%)
Apr 05, 2023 10.12 10.19 9.971 10.05 1,028,290 -0.20(-1.92%)
Apr 04, 2023 10.51 10.54 10.07 10.25 1,216,062 -0.20(-1.88%)
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.