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

Macerich Co (NY: MAC )

16.07 +0.14 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.037 6.475 5.600 6.053 11,872,022 -0.27(-4.23%)
Apr 29, 2020 6.483 6.629 6.078 6.321 14,154,600 +0.44(+7.44%)
Apr 28, 2020 5.818 6.143 5.429 5.883 14,190,556 +0.42(+7.72%)
Apr 27, 2020 4.911 5.681 4.789 5.462 12,480,665 +0.62(+12.90%)
Apr 24, 2020 4.797 4.984 4.449 4.838 9,099,876 +0.03(+0.67%)
Apr 23, 2020 4.611 5.007 4.473 4.806 9,681,383 +0.24(+5.14%)
Apr 22, 2020 5.016 5.049 4.400 4.571 12,941,362 -0.31(-6.31%)
Apr 21, 2020 4.660 5.008 4.546 4.878 10,482,209 -0.11(-2.27%)
Apr 20, 2020 5.255 5.534 4.960 4.992 13,185,350 -0.57(-10.19%)
Apr 17, 2020 5.909 6.084 5.478 5.558 9,553,836 +0.36(+6.90%)
Apr 16, 2020 6.180 6.204 5.088 5.199 10,142,847 -0.95(-15.43%)
Apr 15, 2020 6.619 6.619 6.060 6.148 5,683,710 -0.86(-12.29%)
Apr 14, 2020 7.360 7.544 7.001 7.009 5,373,271 +0.02(+0.23%)
Apr 13, 2020 7.703 7.799 6.698 6.993 7,906,983 -0.52(-6.90%)
Apr 09, 2020 7.121 8.684 7.089 7.512 17,307,762 +1.04(+16.01%)
Apr 08, 2020 6.260 6.946 5.957 6.475 14,839,187 +0.61(+10.48%)
Apr 07, 2020 5.335 6.579 5.303 5.861 24,026,146 +1.01(+20.89%)
Apr 06, 2020 4.306 4.936 4.202 4.848 13,117,821 +0.81(+20.16%)
Apr 03, 2020 4.035 4.147 3.836 4.035 7,030,600 +0.03(+0.80%)
Apr 02, 2020 4.394 4.601 3.868 4.003 8,579,636 -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.