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

Macerich Co (NY: MAC )

15.86 -0.64 (-3.88%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 15, 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 6.102 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.