Home

Macerich Co (MAC)

17.92
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 6:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Macerich Co (MAC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202517.9517.9617.7017.922,520,59717.92
10/01/202518.0418.1617.7418.002,072,58518.00
9/30/202517.6818.2317.5118.202,577,56118.20
9/29/202518.0018.2717.5517.624,058,29717.62
9/26/202517.2018.0717.1117.906,236,00317.90
9/25/202516.6216.8616.5416.762,413,69316.76
9/24/202517.1317.2016.6516.672,501,18416.67
9/23/202517.2517.4817.0717.121,264,86017.12
9/22/202517.4617.4617.0117.182,030,35217.18
9/19/202517.5817.7817.3817.444,247,42517.44
9/18/202517.7317.9117.6217.751,746,89717.75
9/17/202518.0018.2117.5917.652,044,30817.65
9/16/202518.0518.1217.8218.001,923,58018.00
9/15/202518.1718.3618.0018.101,968,69418.10
9/12/202518.2318.3218.0818.141,696,02118.14
9/11/202517.9018.3517.7818.232,095,54018.23
9/10/202518.0318.2217.8317.921,801,77217.92
9/09/202518.2718.3017.9218.071,221,33518.07
9/08/202518.3918.7018.1418.512,430,11818.34
9/05/202518.7918.9418.5418.751,767,72318.58
9/04/202518.6218.6818.2318.501,277,99118.33
9/03/202518.0018.4918.0018.471,322,90318.30
9/02/202517.9918.2617.8318.121,188,14017.95
8/29/202518.4818.6518.2818.401,060,82918.23
8/28/202518.5118.5218.1818.491,016,73218.32
8/27/202518.2218.5118.1618.401,910,74418.23
8/26/202518.0418.2818.0218.242,020,72018.07
8/25/202518.1018.2217.9318.041,609,39317.87
8/22/202517.2718.2117.1318.122,059,93317.95
8/21/202517.0217.2517.0217.081,237,76416.92
8/20/202517.4417.4917.0617.201,470,22917.04
8/19/202517.1117.5017.0917.381,449,73117.22
8/18/202517.1817.3517.0817.13961,39016.97
8/15/202517.3917.4117.0217.211,672,87317.05
8/14/202517.6817.6817.3217.392,551,84317.23
8/13/202517.3317.9117.2017.872,453,99217.71
8/12/202516.7217.6816.5917.432,398,07317.27
8/11/202516.6616.8116.4516.662,484,78616.51
8/08/202516.4416.8616.3916.691,977,20716.54
8/07/202517.1517.1516.4116.581,834,00116.43
8/06/202517.1717.3016.8117.011,471,01416.85
8/05/202516.5017.1116.4717.101,341,79216.94
8/04/202516.2216.5916.1616.521,262,83416.37
8/01/202516.4816.5415.9416.142,150,85515.99
7/31/202516.3516.9716.3116.713,232,52816.56
7/30/202517.2617.3116.4116.562,239,65916.41
7/29/202517.6117.7817.2017.201,380,14217.04
7/28/202517.5617.6917.2117.331,647,26417.17
7/25/202517.7417.7517.1917.671,547,14717.51
7/24/202517.6717.9217.5717.641,846,39217.48
7/23/202517.5217.7517.3417.712,083,37717.55
7/22/202516.8317.5016.8317.432,079,09317.27
7/21/202516.6517.0216.6116.861,175,15216.71
7/18/202516.7016.7716.4816.571,269,80816.42
7/17/202516.4816.7716.4516.631,583,62816.48
7/16/202516.0516.4615.8916.411,627,18516.26
7/15/202516.4716.4915.9916.011,066,66815.86
7/14/202516.2716.4216.1316.411,187,37016.26
7/11/202516.2316.3016.1116.281,149,90816.13
7/10/202516.3416.7716.3416.391,774,51416.24
7/09/202516.2816.4316.0916.331,206,71216.18
7/08/202516.1116.3716.0616.181,128,55916.03
7/07/202516.4416.7416.0516.111,776,77815.96
7/03/202516.6416.7616.4716.64686,00516.49