Skip to main content

Macerich Co (NY: MAC )

17.04 -0.05 (-0.32%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.