Macerich Co (MAC)

18.46
-0.12 (-0.65%)
NYSE · Last Trade: Jan 1st, 11:44 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Macerich Co (MAC)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202518.6618.6618.3018.461,174,71518.46
12/30/202518.6418.7818.5518.581,003,66318.58
12/29/202518.9119.0518.6118.692,094,87118.69
12/26/202518.9919.1418.8618.95802,75618.95
12/24/202518.9019.1218.8319.05647,85419.05
12/23/202518.6318.9118.4918.821,588,10918.82
12/22/202518.5818.7218.4318.671,549,01318.67
12/19/202518.3618.8218.0818.634,131,69518.63
12/18/202518.5118.7718.4018.481,490,75818.48
12/17/202518.2718.5218.1118.362,252,26618.36
12/16/202518.7718.7718.2818.301,748,09118.30
12/15/202518.6418.7018.3718.592,148,87918.59
12/12/202518.6218.8618.4318.672,440,79618.50
12/11/202518.1618.5718.0118.542,056,86318.37
12/10/202517.8018.3317.7618.072,515,28917.91
12/09/202517.4017.7317.3917.681,202,36217.52
12/08/202517.8117.8717.3617.402,097,53917.24
12/05/202517.3017.8117.2317.751,278,85617.59
12/04/202517.3817.5517.1817.361,166,40217.20
12/03/202517.1717.5117.0017.441,447,87017.28
12/02/202517.4117.5017.1017.101,541,57816.94
12/01/202517.1217.4817.0417.361,108,30317.20
11/28/202517.3017.5317.1417.361,168,17517.20
11/26/202516.9117.5516.8817.242,419,36117.08
11/25/202516.5517.1416.5517.011,426,03116.86
11/24/202516.6016.7616.3716.521,953,79316.37
11/21/202516.3916.7716.2016.592,718,76016.44
11/20/202516.5416.9616.1816.201,692,89816.05
11/19/202516.5616.6816.0316.221,900,74816.07
11/18/202516.4716.7716.4016.601,603,68316.45
11/17/202517.2417.2616.4316.571,823,10116.42
11/14/202517.1717.3317.0217.211,179,65617.05
11/13/202517.4217.5317.1617.271,203,80817.11
11/12/202517.9618.1617.5317.541,864,67217.38
11/11/202517.9418.3017.9317.94991,02317.78
11/10/202518.1218.1417.7717.881,300,60217.72
11/07/202517.4518.0517.3018.021,463,12217.86
11/06/202517.6417.9217.3417.402,089,12617.24
11/05/202517.4217.8517.1817.673,630,57917.51
11/04/202517.2717.7917.1617.703,080,34717.54
11/03/202516.9217.3416.6717.342,122,25117.18
10/31/202516.7917.2616.6117.152,278,18716.99
10/30/202516.7917.1216.7216.922,153,94316.77
10/29/202517.6017.7016.8016.902,061,57116.75
10/28/202517.9417.9417.5817.751,624,19117.59
10/27/202518.0518.1017.7518.00832,40617.84
10/24/202518.0618.1517.9818.021,490,36717.86
10/23/202517.9018.1117.7517.901,573,86517.74
10/22/202517.6517.8517.4817.851,318,68717.69
10/21/202517.2017.6617.1117.461,439,85317.30
10/20/202517.3317.4317.0217.161,498,55117.00
10/17/202516.9217.2916.8417.241,268,28117.08
10/16/202517.2917.4216.8917.021,497,39316.86
10/15/202517.2517.4517.0317.342,913,52417.18
10/14/202516.5217.2516.4417.123,029,22316.96
10/13/202516.7316.8216.6016.741,693,31416.59
10/10/202517.1017.1816.4816.492,531,99716.34
10/09/202517.1917.1916.8917.06969,01916.90
10/08/202517.3217.4117.0817.191,087,30617.03
10/07/202517.7317.7317.2617.391,642,98417.23
10/06/202518.0118.2417.7417.801,840,56417.64
10/03/202518.0518.3117.8818.042,561,81217.88
10/02/202517.9517.9617.7017.922,520,59717.76
10/01/202518.0418.1617.7418.002,072,58517.84