Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macerich Co
(NY:
MAC
)
14.96
+0.06 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
6.556
6.613
6.175
6.183
8,135,259
-0.43(-6.50%)
Jul 30, 2020
6.645
6.742
6.515
6.613
3,257,168
-0.28(-4.00%)
Jul 29, 2020
6.742
6.888
6.491
6.888
3,794,997
+0.18(+2.66%)
Jul 28, 2020
6.329
6.799
6.305
6.710
6,381,359
+0.32(+5.08%)
Jul 27, 2020
6.345
6.402
6.110
6.386
5,060,337
-0.06(-0.88%)
Jul 24, 2020
6.613
6.637
6.410
6.442
3,189,392
-0.18(-2.69%)
Jul 23, 2020
6.556
6.791
6.532
6.621
3,086,445
-0.02(-0.24%)
Jul 22, 2020
6.540
6.694
6.386
6.637
3,233,101
+0.06(+0.86%)
Jul 21, 2020
6.426
6.759
6.378
6.580
4,231,333
+0.26(+4.10%)
Jul 20, 2020
6.629
6.677
6.305
6.321
4,876,634
-0.31(-4.65%)
Jul 17, 2020
6.888
6.937
6.621
6.629
3,954,101
-0.25(-3.65%)
Jul 16, 2020
7.131
7.253
6.807
6.880
4,362,320
-0.39(-5.35%)
Jul 15, 2020
7.026
7.322
6.961
7.269
6,475,301
+0.48(+7.04%)
Jul 14, 2020
6.848
7.131
6.669
6.791
4,621,474
-0.15(-2.22%)
Jul 13, 2020
6.912
7.123
6.572
6.945
5,226,288
+0.09(+1.30%)
Jul 10, 2020
6.288
6.856
6.274
6.856
3,961,629
+0.49(+7.63%)
Jul 09, 2020
6.686
6.686
6.159
6.370
6,287,659
-0.38(-5.64%)
Jul 08, 2020
6.524
6.791
6.345
6.750
4,736,485
+0.19(+2.97%)
Jul 07, 2020
6.759
6.759
6.507
6.556
5,411,286
-0.37(-5.38%)
Jul 06, 2020
7.026
7.083
6.621
6.929
4,465,184
+0.08(+1.18%)
Jul 02, 2020
7.253
7.350
6.791
6.848
5,425,151
-0.20(-2.87%)
Jul 01, 2020
7.301
7.488
6.929
7.050
7,449,716
-0.22(-3.01%)
Jun 30, 2020
7.229
7.439
7.050
7.269
6,178,033
+0.15(+2.16%)
Jun 29, 2020
6.596
7.139
6.426
7.115
6,731,730
+0.59(+9.07%)
Jun 26, 2020
6.888
7.026
6.426
6.524
26,081,052
-0.42(-6.07%)
Jun 25, 2020
6.645
7.196
6.621
6.945
8,417,832
+0.04(+0.59%)
Jun 24, 2020
7.091
7.123
6.613
6.904
9,739,437
-0.39(-5.33%)
Jun 23, 2020
7.293
7.609
7.180
7.293
6,598,983
+0.08(+1.12%)
Jun 22, 2020
7.123
7.261
6.904
7.212
5,348,509
+0.04(+0.56%)
Jun 19, 2020
7.723
7.739
7.115
7.172
11,148,313
-0.36(-4.74%)
Jun 18, 2020
7.350
7.650
7.091
7.528
6,165,159
+0.03(+0.43%)
Jun 17, 2020
7.788
7.966
7.447
7.496
5,500,109
-0.31(-3.95%)
Jun 16, 2020
9.028
9.036
7.682
7.804
11,058,832
+0.05(+0.63%)
Jun 15, 2020
7.245
8.104
7.156
7.755
8,707,510
-0.15(-1.95%)
Jun 12, 2020
8.144
8.347
7.423
7.909
9,684,791
+0.49(+6.55%)
Jun 11, 2020
7.763
7.998
7.293
7.423
13,259,376
-1.20(-13.91%)
Jun 10, 2020
9.489
9.489
8.185
8.622
15,675,010
-1.07(-11.04%)
Jun 09, 2020
9.587
10.29
9.238
9.692
13,857,553
-0.95(-8.91%)
Jun 08, 2020
10.19
10.68
9.522
10.64
23,354,746
+1.60(+17.65%)
Jun 05, 2020
8.906
9.530
8.752
9.044
24,314,338
+1.46(+19.23%)
Jun 04, 2020
7.026
7.642
6.718
7.585
17,724,942
+0.62(+8.96%)
Jun 03, 2020
6.288
7.091
6.288
6.961
15,182,273
+0.87(+14.23%)
Jun 02, 2020
5.908
6.317
5.883
6.094
10,355,107
+0.31(+5.32%)
Jun 01, 2020
5.535
6.005
5.470
5.786
8,207,798
+0.27(+4.85%)
May 29, 2020
5.697
5.802
5.511
5.519
10,768,118
-0.35(-5.94%)
May 28, 2020
6.256
6.280
5.794
5.867
7,060,329
-0.34(-5.48%)
May 27, 2020
6.264
6.353
5.932
6.207
11,145,187
+0.17(+2.82%)
May 26, 2020
5.989
6.118
5.802
6.037
13,184,982
+0.41(+7.19%)
May 22, 2020
5.916
5.989
5.600
5.632
7,420,156
-0.33(-5.57%)
May 21, 2020
5.916
6.216
5.843
5.964
7,338,970
-0.02(-0.27%)
May 20, 2020
6.135
6.280
5.835
5.981
6,719,382
-0.05(-0.81%)
May 19, 2020
5.835
6.313
5.632
6.029
7,296,912
+0.17(+2.90%)
May 18, 2020
5.486
6.005
5.486
5.859
11,430,268
+0.71(+13.68%)
May 15, 2020
4.943
5.211
4.846
5.154
5,433,295
+0.15(+2.91%)
May 14, 2020
4.765
5.211
4.546
5.008
7,737,923
+0.06(+1.15%)
May 13, 2020
5.089
5.154
4.660
4.951
11,180,105
-0.24(-4.68%)
May 12, 2020
5.689
5.746
5.186
5.194
12,657,207
-0.11(-1.99%)
May 11, 2020
5.454
5.478
5.178
5.300
8,114,455
-0.24(-4.39%)
May 08, 2020
5.373
5.875
5.332
5.543
10,304,381
+0.30(+5.72%)
May 07, 2020
5.413
5.511
5.130
5.243
8,687,260
-0.06(-1.07%)
May 06, 2020
5.697
5.770
5.097
5.300
10,530,734
-0.28(-5.08%)
May 05, 2020
5.891
6.232
5.559
5.583
7,736,408
-0.14(-2.41%)
May 04, 2020
5.308
6.159
5.065
5.721
13,091,994
+0.18(+3.22%)
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
.