Skip to main content

Macerich Co (NY: MAC )

15.43 -0.07 (-0.45%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 15.50 15.85 15.41 15.50 1,824,968 +0.28(+1.84%)
Jul 10, 2024 14.99 15.32 14.85 15.22 1,487,235 +0.35(+2.35%)
Jul 09, 2024 14.74 15.03 14.67 14.87 596,696 +0.02(+0.13%)
Jul 08, 2024 14.71 14.86 14.60 14.85 971,693 +0.26(+1.78%)
Jul 05, 2024 14.85 14.90 14.52 14.59 1,230,172 -0.36(-2.41%)
Jul 03, 2024 14.72 15.03 14.64 14.95 852,354 +0.34(+2.33%)
Jul 02, 2024 14.69 14.96 14.44 14.61 2,345,712 -0.04(-0.27%)
Jul 01, 2024 15.33 15.37 14.62 14.65 2,192,235 -0.79(-5.12%)
Jun 28, 2024 15.29 15.49 15.13 15.44 3,867,154 +0.29(+1.91%)
Jun 27, 2024 14.88 15.19 14.74 15.15 1,105,087 +0.35(+2.36%)
Jun 26, 2024 14.49 14.83 14.49 14.80 1,378,716 +0.20(+1.37%)
Jun 25, 2024 14.84 14.88 14.45 14.60 870,520 -0.28(-1.88%)
Jun 24, 2024 14.67 15.06 14.60 14.88 1,282,143 +0.21(+1.43%)
Jun 21, 2024 14.87 15.01 14.52 14.67 3,803,765 -0.21(-1.41%)
Jun 20, 2024 14.73 15.05 14.71 14.88 2,209,326 +0.07(+0.47%)
Jun 18, 2024 14.49 14.91 14.42 14.81 1,960,451 +0.34(+2.35%)
Jun 17, 2024 14.33 14.54 14.21 14.47 1,256,357 -0.01(-0.07%)
Jun 14, 2024 14.60 14.75 14.44 14.48 1,288,708 -0.35(-2.36%)
Jun 13, 2024 14.79 14.98 14.65 14.83 947,747 +0.02(+0.14%)
Jun 12, 2024 15.36 15.71 14.72 14.81 2,060,948 +0.19(+1.30%)
Jun 11, 2024 14.62 14.79 14.52 14.62 1,973,227 -0.12(-0.81%)
Jun 10, 2024 14.66 14.88 14.66 14.74 993,747 -0.18(-1.21%)
Jun 07, 2024 14.93 15.06 14.75 14.92 1,178,722 -0.25(-1.65%)
Jun 06, 2024 15.34 15.53 15.15 15.17 907,237 -0.32(-2.07%)
Jun 05, 2024 15.32 15.52 15.00 15.49 2,233,703 +0.29(+1.91%)
Jun 04, 2024 15.18 15.34 15.09 15.20 1,238,727 -0.06(-0.39%)
Jun 03, 2024 15.31 15.50 15.14 15.26 1,901,503 +0.14(+0.93%)
May 31, 2024 14.87 15.15 14.81 15.12 1,824,695 +0.29(+1.96%)
May 30, 2024 14.63 14.89 14.55 14.83 825,523 +0.35(+2.42%)
May 29, 2024 14.55 14.64 14.35 14.48 1,674,192 -0.25(-1.70%)
May 28, 2024 15.11 15.22 14.72 14.73 1,508,974 -0.23(-1.54%)
May 24, 2024 15.09 15.11 14.81 14.96 1,349,254 +0.06(+0.40%)
May 23, 2024 15.26 15.33 14.80 14.90 2,297,031 -0.28(-1.84%)
May 22, 2024 15.58 15.66 15.12 15.18 1,516,288 -0.46(-2.94%)
May 21, 2024 15.22 15.72 15.15 15.64 1,436,051 +0.42(+2.76%)
May 20, 2024 15.50 15.63 15.20 15.22 1,258,639 -0.32(-2.06%)
May 17, 2024 15.75 15.87 15.42 15.54 1,792,775 -0.36(-2.26%)
May 16, 2024 15.81 16.05 15.81 15.90 2,204,564 +0.14(+0.88%)
May 15, 2024 16.67 16.71 15.61 15.76 3,257,538 -0.56(-3.45%)
May 14, 2024 15.58 16.35 15.48 16.33 2,811,285 +0.98(+6.38%)
May 13, 2024 15.29 15.52 15.12 15.35 1,431,605 +0.23(+1.50%)
May 10, 2024 15.57 15.57 15.05 15.12 1,525,617 -0.21(-1.36%)
May 09, 2024 15.80 15.97 15.22 15.33 3,495,130 -0.35(-2.21%)
May 08, 2024 14.95 15.68 14.90 15.67 4,346,151 +0.58(+3.87%)
May 07, 2024 14.63 15.25 14.54 15.09 3,806,204 +0.56(+3.88%)
May 06, 2024 14.35 14.57 14.06 14.52 2,427,554 +0.39(+2.73%)
May 03, 2024 14.05 14.16 13.71 14.14 2,299,760 +0.48(+3.55%)
May 02, 2024 13.57 13.70 13.34 13.65 2,407,476 +0.34(+2.53%)
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.