New Zealand markets open in 9 hours 12 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.37-0.42 (-2.66%)
At close: 04:00PM EDT
15.01 -0.36 (-2.34%)
Pre-market: 08:32AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202415.9116.0215.3715.3715.371,608,300
16 Apr 202415.7915.9815.5715.7915.791,740,000
15 Apr 202416.1316.2915.8415.9615.962,113,300
12 Apr 202416.1616.2715.8416.0816.081,646,000
11 Apr 202415.8416.3015.6616.2216.221,944,600
10 Apr 202415.7515.9415.4515.7715.771,803,700
09 Apr 202416.2716.3916.0616.3916.391,407,300
08 Apr 202416.1216.4316.1216.2416.241,155,800
05 Apr 202415.8816.2115.8416.1116.111,174,100
04 Apr 202416.4616.6115.8515.9215.92968,200
03 Apr 202416.1216.4116.0016.1816.181,389,300
02 Apr 202416.4016.4516.0316.2216.222,156,600
01 Apr 202417.1617.2016.7016.7916.791,024,500
28 Mar 202417.1817.3017.0317.2317.231,460,400
27 Mar 202416.8917.1116.8917.0917.091,319,800
26 Mar 202416.7916.9716.5916.6716.671,330,500
25 Mar 202417.0417.1416.6916.7116.71979,700
22 Mar 202417.3717.4916.8917.0017.001,407,900
21 Mar 202417.2417.6417.1117.2417.242,381,100
20 Mar 202416.4017.0516.4017.0217.021,530,100
19 Mar 202416.2916.6816.2016.5816.581,441,100
18 Mar 202416.1716.4515.9816.4316.431,495,000
15 Mar 202415.8016.2015.8016.1316.132,775,700
14 Mar 202416.2316.3515.7115.9515.952,022,000
13 Mar 202415.8916.5015.8916.3916.392,071,600
12 Mar 202415.8616.0815.7415.9015.901,441,700
11 Mar 202416.2416.3215.8815.9415.941,916,000
08 Mar 202416.5116.7516.2716.2816.281,445,500
07 Mar 202416.1816.3015.9916.2616.261,908,000
06 Mar 202416.2216.3215.8915.9915.991,833,500
05 Mar 202416.5016.6115.9115.9715.972,516,000
04 Mar 202416.4316.8216.3316.7016.701,722,300
01 Mar 202416.4716.6316.2216.5216.522,635,000
29 Feb 202416.7116.7616.1716.4116.413,814,700
28 Feb 202416.1216.7116.0916.3816.382,691,500
27 Feb 202416.7216.7216.1816.3716.372,501,800
26 Feb 202416.7416.9116.5016.5216.521,067,400
23 Feb 202417.1017.1416.5816.7416.741,665,200
22 Feb 202417.2717.5017.1517.1617.161,594,200
21 Feb 202417.1617.4017.1017.2117.211,926,900
20 Feb 202416.9317.2616.8317.2517.251,841,800
16 Feb 202417.0617.6917.0417.2217.222,922,000
15 Feb 202416.9117.5116.7917.4717.473,953,800
15 Feb 20240.17 Dividend
14 Feb 202416.9717.0116.5216.7816.613,120,000
13 Feb 202416.3316.7416.0116.7316.563,183,400
12 Feb 202416.9717.1316.8417.1216.952,837,500
09 Feb 202417.1617.2616.6516.9316.763,180,500
08 Feb 202416.9317.1516.6217.1316.963,072,900
07 Feb 202416.1317.3616.1216.9616.793,850,900
06 Feb 202415.6516.6515.6516.6116.443,858,100
05 Feb 202415.1315.9415.0215.7315.572,759,900
02 Feb 202415.4715.6715.2415.4815.321,677,100
01 Feb 202415.8115.8615.1315.8115.652,376,800
31 Jan 202416.1416.4315.7615.7915.631,938,800
30 Jan 202416.5916.7316.1216.1215.961,737,500
29 Jan 202416.6816.8016.5816.7516.581,237,500
26 Jan 202416.7116.8116.5516.6816.511,585,600
25 Jan 202416.6016.8416.4516.6316.461,597,100
24 Jan 202416.5416.6916.1716.3116.142,363,200
23 Jan 202416.2216.3515.9116.2916.122,277,300
22 Jan 202415.8216.1715.7016.0215.861,979,600
19 Jan 202415.3915.6615.0915.6615.501,758,800
18 Jan 202415.4915.5315.0215.2715.121,716,200
17 Jan 202415.1715.6015.0115.3615.202,227,300
16 Jan 202415.4415.6515.3415.5515.391,494,200
12 Jan 202415.9215.9315.4715.6915.531,004,800
11 Jan 202415.5415.6815.3115.5715.411,263,000
10 Jan 202415.4115.8415.3815.7115.551,152,500
09 Jan 202415.0915.4714.9815.4315.271,470,200
08 Jan 202414.9215.4314.9015.3915.231,292,500
05 Jan 202414.7215.3014.6614.9514.801,051,200
04 Jan 202414.7715.0514.7114.9514.801,336,800
03 Jan 202415.2615.3314.7414.8914.741,860,200
02 Jan 202415.3415.6915.1715.5515.391,410,000
29 Dec 202315.8215.9215.4215.4315.271,876,400
28 Dec 202315.5815.9515.5815.9415.781,394,700
27 Dec 202315.6215.8515.5015.7015.541,155,300
26 Dec 202315.5015.7715.3715.6615.50949,600
22 Dec 202315.7415.8915.3615.4115.251,446,100
21 Dec 202315.5815.8015.3615.6215.461,679,500
20 Dec 202315.6015.8915.2415.2915.142,087,900
19 Dec 202315.7815.9815.6415.6515.492,032,500
18 Dec 202316.0216.1815.5815.6315.472,096,300
15 Dec 202316.4316.4615.8916.0015.846,178,000
14 Dec 202315.0016.5414.9216.4016.237,631,200
13 Dec 202313.4914.8813.4314.5814.434,525,600
12 Dec 202313.6113.6613.4513.5013.362,184,900
11 Dec 202313.3313.6713.2413.6113.471,445,000
08 Dec 202313.1013.4413.0213.3913.251,965,400
07 Dec 202312.7813.1812.6613.1713.042,509,300
06 Dec 202312.6812.9812.6212.7712.642,043,400
05 Dec 202312.4512.5712.2512.5012.371,381,300
04 Dec 202312.0112.5011.9412.4812.351,697,300
01 Dec 202311.4312.2311.3712.1312.012,296,000
30 Nov 202311.4011.5711.3011.4711.351,311,200
29 Nov 202311.5011.8411.3611.3611.241,279,900
28 Nov 202311.0111.3510.8611.3511.241,273,600
27 Nov 202310.9211.1010.7511.0410.931,720,100
24 Nov 202310.9911.0310.8610.9910.88501,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...