Mail

MAC - The Macerich Company

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	9.42	9.50	9.32	9.37	9.37	277,035
26 May 2023	9.19	9.40	9.10	9.38	9.38	777,500
25 May 2023	9.19	9.38	9.05	9.27	9.27	1,022,500
24 May 2023	9.59	9.63	9.23	9.31	9.31	2,836,300
23 May 2023	10.05	10.22	9.70	9.71	9.71	1,666,400
22 May 2023	9.61	10.08	9.49	10.05	10.05	3,473,600
19 May 2023	9.45	9.73	9.32	9.55	9.55	2,136,800
18 May 2023	9.45	9.48	9.24	9.30	9.30	3,056,600
18 May 2023	0.17 Dividend
17 May 2023	9.23	9.66	9.15	9.65	9.48	1,298,700
16 May 2023	9.50	9.52	9.10	9.11	8.95	1,265,700
15 May 2023	9.45	9.69	9.37	9.54	9.37	1,364,200
12 May 2023	9.56	9.62	9.31	9.40	9.23	941,000
11 May 2023	9.54	9.60	9.33	9.49	9.32	1,101,400
10 May 2023	9.66	9.80	9.47	9.71	9.54	2,115,400
09 May 2023	9.75	9.76	9.48	9.48	9.31	2,403,900
08 May 2023	10.10	10.13	9.79	9.87	9.70	1,260,800
05 May 2023	10.18	10.23	9.76	10.01	9.83	1,900,900
04 May 2023	9.85	10.08	9.31	9.94	9.76	2,822,500
03 May 2023	10.29	10.53	10.14	10.25	10.07	3,333,000
02 May 2023	10.21	10.33	9.70	10.21	10.03	2,909,000
01 May 2023	10.00	10.37	9.99	10.31	10.13	2,800,800
28 Apr 2023	9.67	10.05	9.67	9.99	9.81	1,607,600
27 Apr 2023	9.50	9.79	9.44	9.71	9.54	1,278,800
26 Apr 2023	9.51	9.62	9.36	9.41	9.24	1,089,300
25 Apr 2023	9.62	9.71	9.32	9.57	9.40	1,526,900
24 Apr 2023	9.87	9.99	9.67	9.78	9.61	1,269,800
21 Apr 2023	9.93	9.96	9.73	9.91	9.74	1,440,500
20 Apr 2023	10.01	10.16	9.81	9.89	9.72	1,358,400
19 Apr 2023	9.72	10.25	9.69	10.16	9.98	1,868,800
18 Apr 2023	10.05	10.11	9.84	9.84	9.67	1,379,200
17 Apr 2023	9.55	10.10	9.51	10.05	9.87	1,829,300
14 Apr 2023	9.86	10.04	9.47	9.57	9.40	1,822,600
13 Apr 2023	9.93	9.99	9.73	9.79	9.62	1,684,400
12 Apr 2023	10.45	10.50	9.91	9.92	9.75	2,600,500
11 Apr 2023	10.20	10.42	10.16	10.27	10.09	1,827,000
10 Apr 2023	10.10	10.36	9.97	10.15	9.97	1,775,600
06 Apr 2023	10.34	10.34	10.07	10.10	9.92	1,358,400
05 Apr 2023	10.30	10.38	10.15	10.23	10.05	1,010,200
04 Apr 2023	10.70	10.73	10.25	10.43	10.25	1,194,600
03 Apr 2023	10.69	10.82	10.43	10.63	10.44	1,499,600
31 Mar 2023	10.29	10.61	10.25	10.60	10.41	1,820,200
30 Mar 2023	10.13	10.29	10.05	10.19	10.01	1,315,700
29 Mar 2023	9.95	9.99	9.77	9.96	9.78	1,434,800
28 Mar 2023	9.56	9.77	9.52	9.77	9.60	1,696,500
27 Mar 2023	9.73	9.74	9.52	9.67	9.50	1,691,200
24 Mar 2023	8.90	9.49	8.77	9.49	9.32	2,092,200
23 Mar 2023	9.33	9.57	8.98	9.10	8.94	2,581,300
22 Mar 2023	9.63	9.88	9.35	9.40	9.23	2,850,000
21 Mar 2023	9.59	9.88	9.57	9.73	9.56	2,538,600
20 Mar 2023	9.44	9.66	9.30	9.43	9.26	2,343,100
17 Mar 2023	9.58	9.62	9.00	9.39	9.22	7,634,400
16 Mar 2023	9.77	9.86	9.24	9.71	9.54	3,583,900
15 Mar 2023	10.04	10.13	9.68	9.87	9.70	4,626,900
14 Mar 2023	10.83	10.93	10.27	10.40	10.22	2,476,600
13 Mar 2023	10.47	10.65	10.18	10.39	10.21	2,951,300
10 Mar 2023	11.38	11.41	10.47	10.68	10.49	3,691,100
09 Mar 2023	11.77	11.91	11.40	11.41	11.21	1,753,800
08 Mar 2023	11.71	11.95	11.67	11.82	11.61	1,114,300
07 Mar 2023	12.02	12.07	11.57	11.65	11.44	1,225,200
06 Mar 2023	12.12	12.32	11.97	12.02	11.81	1,258,100
03 Mar 2023	12.21	12.26	12.02	12.09	11.88	1,124,300
02 Mar 2023	11.87	12.13	11.82	12.11	11.90	939,900
01 Mar 2023	11.89	12.08	11.82	11.99	11.78	1,060,400
28 Feb 2023	12.12	12.31	11.95	11.95	11.74	1,846,800
27 Feb 2023	12.37	12.40	12.09	12.15	11.94	850,200
24 Feb 2023	12.11	12.27	12.04	12.18	11.97	1,295,200
23 Feb 2023	12.39	12.46	12.18	12.36	12.14	1,323,200
22 Feb 2023	12.18	12.48	12.15	12.27	12.05	1,383,100
21 Feb 2023	12.53	12.61	12.08	12.09	11.88	1,658,600
17 Feb 2023	12.85	12.85	12.51	12.73	12.51	2,152,400
16 Feb 2023	12.84	13.07	12.81	12.84	12.61	1,694,300
16 Feb 2023	0.17 Dividend
15 Feb 2023	13.06	13.35	13.00	13.27	12.87	1,380,100
14 Feb 2023	13.37	13.55	13.09	13.18	12.78	1,587,100
13 Feb 2023	13.19	13.44	13.06	13.41	13.00	1,295,900
10 Feb 2023	13.04	13.23	12.89	13.15	12.75	1,594,300
09 Feb 2023	13.51	13.51	13.05	13.14	12.74	1,735,400
08 Feb 2023	13.24	13.61	13.20	13.36	12.96	2,041,000
07 Feb 2023	13.57	13.60	13.02	13.31	12.91	1,823,900
06 Feb 2023	13.70	13.83	13.49	13.75	13.33	1,194,000
03 Feb 2023	13.95	14.16	13.80	13.94	13.52	1,555,800
02 Feb 2023	14.00	14.51	13.97	14.22	13.79	2,424,700
01 Feb 2023	13.69	13.98	13.38	13.89	13.47	1,909,200
31 Jan 2023	13.21	13.75	13.21	13.74	13.33	1,966,600
30 Jan 2023	13.45	13.59	13.18	13.21	12.81	1,139,400
27 Jan 2023	13.23	13.70	13.21	13.67	13.26	1,626,500
26 Jan 2023	13.09	13.28	13.01	13.27	12.87	1,403,400
25 Jan 2023	12.60	13.05	12.51	13.02	12.63	1,883,400
24 Jan 2023	12.31	12.84	12.31	12.75	12.36	1,071,900
23 Jan 2023	12.44	12.66	12.41	12.65	12.27	1,450,600
20 Jan 2023	12.23	12.49	12.01	12.46	12.08	1,275,200
19 Jan 2023	12.29	12.29	12.02	12.14	11.77	1,115,600
18 Jan 2023	12.67	12.78	12.31	12.43	12.05	1,041,300
17 Jan 2023	12.62	12.68	12.47	12.64	12.26	958,200
13 Jan 2023	12.30	12.63	12.22	12.62	12.24	981,900
12 Jan 2023	12.15	12.46	11.93	12.45	12.07	1,318,900
11 Jan 2023	11.55	12.07	11.55	12.02	11.66	1,495,000
10 Jan 2023	11.50	11.57	11.25	11.44	11.09	1,517,000
09 Jan 2023	11.76	11.82	11.57	11.63	11.28	1,638,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...