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: 7:00 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, 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%)
May 01, 2020 5.774 5.881 5.553 5.602 6,293,236 -0.52(-8.43%)
Apr 30, 2020 6.102 6.544 5.660 6.118 11,746,432 -0.27(-4.23%)
Apr 29, 2020 6.552 6.700 6.143 6.388 14,004,863 +0.44(+7.44%)
Apr 28, 2020 5.881 6.208 5.488 5.946 14,040,439 +0.43(+7.72%)
Apr 27, 2020 4.963 5.741 4.841 5.520 12,348,636 +0.63(+12.90%)
Apr 24, 2020 4.849 5.037 4.497 4.890 9,003,611 +0.03(+0.67%)
Apr 23, 2020 4.660 5.061 4.521 4.857 9,578,966 +0.24(+5.14%)
Apr 22, 2020 5.070 5.103 4.447 4.619 12,804,459 -0.31(-6.31%)
Apr 21, 2020 4.709 5.062 4.595 4.931 10,371,321 -0.11(-2.27%)
Apr 20, 2020 5.311 5.593 5.013 5.045 13,045,866 -0.57(-10.19%)
Apr 17, 2020 5.972 6.149 5.537 5.617 9,452,769 +0.36(+6.90%)
Apr 16, 2020 6.246 6.270 5.142 5.255 10,035,549 -0.96(-15.43%)
Apr 15, 2020 6.689 6.689 6.125 6.214 5,623,584 -0.87(-12.29%)
Apr 14, 2020 7.439 7.624 7.076 7.084 5,316,429 +0.02(+0.23%)
Apr 13, 2020 7.786 7.882 6.770 7.068 7,823,338 -0.52(-6.90%)
Apr 09, 2020 7.197 8.777 7.165 7.592 17,124,668 +1.05(+16.01%)
Apr 08, 2020 6.327 7.020 6.020 6.544 14,682,208 +0.62(+10.48%)
Apr 07, 2020 5.392 6.649 5.360 5.924 23,771,980 +1.02(+20.89%)
Apr 06, 2020 4.352 4.989 4.247 4.900 12,979,052 +0.82(+20.16%)
Apr 03, 2020 4.078 4.191 3.877 4.078 6,956,225 +0.03(+0.80%)
Apr 02, 2020 4.441 4.650 3.909 4.046 8,488,874 -0.44(-9.87%)
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.