Macerich Co (NY: MAC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	13.12	13.63	12.85	13.32	4,998,754	-0.30(-2.18%)
Apr 30, 2024	15.14	15.27	13.53	13.61	7,467,063	-2.23(-14.05%)
Apr 29, 2024	15.70	15.89	15.53	15.84	1,391,865	+0.34(+2.17%)
Apr 26, 2024	15.24	15.60	15.21	15.50	1,123,284	+0.29(+1.89%)
Apr 25, 2024	15.12	15.35	15.00	15.22	1,252,182	-0.26(-1.66%)
Apr 24, 2024	15.86	15.94	15.40	15.47	1,521,699	-0.49(-3.10%)
Apr 23, 2024	15.53	16.22	15.50	15.97	1,383,605	+0.45(+2.87%)
Apr 22, 2024	15.31	15.60	15.11	15.52	1,055,142	+0.40(+2.62%)
Apr 19, 2024	15.00	15.32	14.96	15.13	1,307,517	+0.12(+0.79%)
Apr 18, 2024	15.31	15.44	14.96	15.01	1,698,031	-0.20(-1.30%)
Apr 17, 2024	15.74	15.85	15.21	15.21	1,625,514	-0.42(-2.66%)
Apr 16, 2024	15.62	15.81	15.41	15.62	1,758,589	-0.17(-1.07%)
Apr 15, 2024	15.96	16.12	15.67	15.79	2,135,965	-0.12(-0.75%)
Apr 12, 2024	15.99	16.10	15.67	15.91	1,663,758	-0.14(-0.86%)
Apr 11, 2024	15.67	16.12	15.49	16.05	1,965,370	+0.45(+2.85%)
Apr 10, 2024	15.58	15.77	15.29	15.60	1,822,983	-0.61(-3.78%)
Apr 09, 2024	16.10	16.22	15.89	16.22	1,422,333	+0.15(+0.92%)
Apr 08, 2024	15.95	16.25	15.95	16.07	1,168,175	+0.13(+0.81%)
Apr 05, 2024	15.71	16.04	15.67	15.94	1,186,610	+0.19(+1.19%)
Apr 04, 2024	16.29	16.43	15.68	15.75	978,551	-0.26(-1.61%)
Apr 03, 2024	15.95	16.24	15.83	16.01	1,404,133	-0.04(-0.25%)
Apr 02, 2024	16.23	16.28	15.86	16.05	2,179,697	-0.56(-3.40%)
Apr 01, 2024	16.98	17.02	16.53	16.61	1,035,478	-0.44(-2.55%)
Mar 28, 2024	17.00	17.12	16.85	17.05	1,476,042	+0.14(+0.82%)
Mar 27, 2024	16.71	16.93	16.71	16.91	1,333,917	+0.42(+2.52%)
Mar 26, 2024	16.61	16.79	16.41	16.49	1,344,769	-0.04(-0.24%)
Mar 25, 2024	16.86	16.96	16.51	16.53	990,172	-0.29(-1.71%)
Mar 22, 2024	17.19	17.30	16.71	16.82	1,423,341	-0.24(-1.39%)
Mar 21, 2024	17.06	17.45	16.93	17.06	2,407,227	+0.22(+1.29%)
Mar 20, 2024	16.23	16.87	16.22	16.84	1,546,469	+0.44(+2.65%)
Mar 19, 2024	16.12	16.50	16.03	16.40	1,456,517	+0.15(+0.91%)
Mar 18, 2024	16.00	16.27	15.81	16.26	1,511,023	+0.30(+1.86%)
Mar 15, 2024	15.63	16.03	15.63	15.96	2,805,421	+0.18(+1.13%)
Mar 14, 2024	16.06	16.18	15.54	15.78	2,043,643	-0.44(-2.68%)
Mar 13, 2024	15.72	16.33	15.72	16.22	2,093,750	+0.48(+3.08%)
Mar 12, 2024	15.69	15.91	15.57	15.73	1,456,828	-0.04(-0.25%)
Mar 11, 2024	16.07	16.14	15.71	15.77	1,936,488	-0.34(-2.09%)
Mar 08, 2024	16.34	16.57	16.10	16.11	1,460,987	+0.02(+0.12%)
Mar 07, 2024	16.01	16.12	15.82	16.09	1,928,446	+0.27(+1.69%)
Mar 06, 2024	16.05	16.15	15.72	15.82	1,853,134	+0.02(+0.12%)
Mar 05, 2024	16.33	16.43	15.74	15.80	2,542,912	-0.72(-4.37%)
Mar 04, 2024	16.26	16.64	16.16	16.52	1,740,744	+0.18(+1.09%)

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.