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

Macerich Co (NY: MAC )

15.54 -0.36 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 6.035 6.472 5.597 6.051 11,876,769 -0.27(-4.23%)
Apr 29, 2020 6.480 6.626 6.075 6.318 14,160,260 +0.44(+7.44%)
Apr 28, 2020 5.816 6.140 5.427 5.881 14,196,230 +0.42(+7.72%)
Apr 27, 2020 4.909 5.678 4.787 5.460 12,485,655 +0.62(+12.90%)
Apr 24, 2020 4.795 4.982 4.447 4.836 9,103,514 +0.03(+0.67%)
Apr 23, 2020 4.609 5.005 4.471 4.804 9,685,254 +0.23(+5.14%)
Apr 22, 2020 5.014 5.047 4.399 4.569 12,946,537 -0.31(-6.31%)
Apr 21, 2020 4.658 5.006 4.544 4.877 10,486,401 -0.11(-2.27%)
Apr 20, 2020 5.253 5.532 4.958 4.990 13,190,619 -0.57(-10.19%)
Apr 17, 2020 5.907 6.082 5.476 5.556 9,557,654 +0.36(+6.90%)
Apr 16, 2020 6.178 6.202 5.086 5.197 10,146,900 -0.95(-15.43%)
Apr 15, 2020 6.616 6.616 6.058 6.146 5,685,981 -0.86(-12.29%)
Apr 14, 2020 7.357 7.541 6.999 7.007 5,375,418 +0.02(+0.23%)
Apr 13, 2020 7.700 7.796 6.696 6.991 7,910,143 -0.52(-6.90%)
Apr 09, 2020 7.118 8.681 7.086 7.509 17,314,678 +1.04(+16.01%)
Apr 08, 2020 6.257 6.943 5.954 6.473 14,845,117 +0.61(+10.48%)
Apr 07, 2020 5.333 6.576 5.301 5.859 24,035,746 +1.01(+20.89%)
Apr 06, 2020 4.304 4.934 4.201 4.846 13,123,063 +0.81(+20.16%)
Apr 03, 2020 4.033 4.145 3.834 4.033 7,033,409 +0.03(+0.80%)
Apr 02, 2020 4.392 4.599 3.866 4.001 8,583,064 -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.