New Zealand markets open in 8 hours 36 minutes

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.87+0.43 (+2.47%)
At close: 04:00PM EDT
17.85 -0.02 (-0.11%)
After hours: 06:44PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202417.7017.8917.4017.8717.87988,700
03 Oct 202417.5017.5817.2917.4417.441,051,900
02 Oct 202417.7317.8617.6117.6817.68926,500
01 Oct 202418.2218.2517.8717.9217.921,460,100
30 Sept 202417.9318.3317.8018.2418.241,715,200
27 Sept 202417.5118.0517.3417.9517.951,781,800
26 Sept 202417.7517.7517.2417.3817.381,453,000
25 Sept 202417.6517.8417.4917.5117.512,171,300
24 Sept 202417.5517.7917.4617.6617.662,153,800
23 Sept 202417.6617.7917.4917.5717.571,432,700
20 Sept 202417.0917.7317.0317.6517.656,160,200
19 Sept 202417.1017.2916.8417.2717.273,595,300
18 Sept 202416.5917.1416.2516.7616.761,923,800
17 Sept 202416.7516.9016.5216.5916.591,447,500
16 Sept 202416.5816.7116.3116.6316.63957,700
13 Sept 202416.4916.6016.3316.4916.491,787,100
12 Sept 202416.0516.4015.9316.2316.232,367,500
11 Sept 202415.3215.9815.2115.9415.941,971,000
10 Sept 202415.3815.6615.2215.4815.481,175,300
09 Sept 202415.3015.4514.9215.3515.351,416,200
06 Sept 202415.4115.5015.1115.3515.351,048,000
05 Sept 202415.6115.7415.4015.4015.401,019,400
04 Sept 202415.2015.5715.1715.4615.461,406,800
03 Sept 202415.6715.9015.0515.1715.171,183,800
30 Aug 202415.7816.1215.6715.9715.971,934,800
29 Aug 202415.7815.8115.5315.6315.631,422,400
28 Aug 202415.7815.9115.6015.7015.70966,000
27 Aug 202415.5815.9615.5715.8815.881,031,900
26 Aug 202415.7115.8815.5515.6715.671,091,400
23 Aug 202415.0915.7715.0315.5615.562,099,400
22 Aug 202414.9515.2314.8915.0015.001,111,000
21 Aug 202414.9214.9914.6814.9114.911,187,300
20 Aug 202414.8115.0314.6714.8614.861,200,200
19 Aug 202414.6514.9814.5714.8614.861,320,100
19 Aug 20240.17 Dividend
16 Aug 202415.0015.1314.7314.8614.691,382,000
15 Aug 202415.0115.2114.9415.0214.851,952,100
14 Aug 202414.7314.8914.5314.6514.481,041,300
13 Aug 202414.7514.8014.5014.6514.48910,800
12 Aug 202414.9314.9714.4414.5414.371,253,500
09 Aug 202414.9315.1414.6215.0114.841,340,700
08 Aug 202414.7914.9714.6714.9514.781,036,700
07 Aug 202415.0115.1114.4414.6214.45876,100
06 Aug 202414.3214.9514.2214.8114.641,026,900
05 Aug 202414.1014.8613.8514.3414.181,754,500
02 Aug 202415.1115.4214.8814.9114.741,504,900
01 Aug 202416.2216.4615.2515.5115.331,774,100
31 Jul 202416.7116.7915.8316.0115.832,589,700
30 Jul 202416.4316.8016.1716.7316.541,639,900
29 Jul 202416.2816.3616.0616.2716.08689,500
26 Jul 202416.0316.3615.8316.2316.041,321,600
25 Jul 202415.8616.1415.6015.6415.461,388,600
24 Jul 202416.5516.7015.8215.8615.681,435,200
23 Jul 202416.3516.7016.2016.6616.471,751,000
22 Jul 202416.0416.5415.9316.4616.271,164,800
19 Jul 202416.2116.2615.8716.1015.921,538,300
18 Jul 202415.9016.5315.8716.1715.992,027,600
17 Jul 202415.9116.4515.9116.0015.822,621,100
16 Jul 202415.8616.2015.7816.1115.932,050,800
15 Jul 202415.6615.7315.3815.6715.491,368,100
12 Jul 202415.7115.8815.3715.4615.281,913,800
11 Jul 202415.5015.8515.4215.5015.321,825,000
10 Jul 202414.9915.3214.8515.2215.051,487,200
09 Jul 202414.7415.0314.6714.8714.70596,700
08 Jul 202414.7114.8614.6014.8514.68971,700
05 Jul 202414.8514.9014.5214.5914.421,230,200
03 Jul 202414.7215.0314.6414.9514.78852,400
02 Jul 202414.6914.9714.4414.6114.442,345,700
01 Jul 202415.3315.3714.6214.6514.482,192,200
28 Jun 202415.2915.5015.1315.4415.263,867,200
27 Jun 202414.8815.1914.7415.1514.981,105,100
26 Jun 202414.4914.8314.4914.8014.631,378,700
25 Jun 202414.8414.8814.4514.6014.43870,500
24 Jun 202414.6715.0614.6014.8814.711,282,100
21 Jun 202414.8715.0114.5214.6714.503,803,700
20 Jun 202414.7315.0614.7114.8814.712,207,100
18 Jun 202414.4914.9214.4214.8114.641,960,500
17 Jun 202414.3314.5414.2114.4714.301,256,400
14 Jun 202414.6014.7514.4414.4814.311,288,700
13 Jun 202414.7914.9914.6514.8314.66947,700
12 Jun 202415.3615.7114.7314.8114.642,060,900
11 Jun 202414.6214.7914.5214.6214.451,973,200
10 Jun 202414.6614.8814.6614.7414.57993,700
07 Jun 202414.9315.0714.7514.9214.751,178,700
06 Jun 202415.3415.5315.1515.1715.00907,200
05 Jun 202415.3215.5215.0015.4915.312,233,700
04 Jun 202415.1815.3415.0915.2015.031,238,700
03 Jun 202415.3115.5015.1415.2615.091,901,500
31 May 202414.8715.1514.8115.1214.951,821,600
30 May 202414.6314.9014.5614.8314.66825,500
29 May 202414.5514.6414.3514.4814.311,674,200
28 May 202415.1115.2214.7214.7314.561,509,000
24 May 202415.0915.1114.8114.9614.791,349,200
23 May 202415.2615.3314.8014.9014.732,297,000
22 May 202415.5815.6615.1215.1815.011,516,300
21 May 202415.2215.7215.1515.6415.461,436,100
20 May 202415.5015.6315.2015.2215.051,258,600
17 May 202415.7515.8715.4215.5415.361,792,800
17 May 20240.17 Dividend
16 May 202415.9816.2215.9816.0715.722,181,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...