New Zealand markets open in 4 hours 1 minute

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.76-0.15 (-1.37%)
As of 12:59PM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202311.1011.2710.7210.7610.761,041,195
29 Sept 202311.6011.6010.6510.9110.912,739,100
28 Sept 202311.0411.3910.9811.3511.351,490,900
27 Sept 202311.0311.3010.9410.9710.971,123,200
26 Sept 202311.0811.2310.8210.9710.971,800,500
25 Sept 202311.2011.3811.1811.2311.23845,500
22 Sept 202311.4911.5911.3211.3211.32728,000
21 Sept 202311.7411.8111.4511.4611.46957,900
20 Sept 202312.1512.3311.8411.8511.85868,400
19 Sept 202311.8612.0411.8612.0012.00938,300
18 Sept 202312.1412.1411.8111.8411.841,309,300
15 Sept 202312.0112.2611.9412.2312.234,774,600
14 Sept 202311.8712.1511.8212.1512.151,529,100
13 Sept 202311.8211.8711.6311.7111.711,323,700
12 Sept 202311.8111.8911.7311.8811.88940,400
11 Sept 202311.8511.8911.7211.8111.811,011,200
08 Sept 202311.8111.8511.6911.7511.75907,500
07 Sept 202311.8111.8911.6711.8211.82879,600
06 Sept 202311.6411.8711.5011.8611.86918,900
05 Sept 202311.6911.8911.6011.6411.641,027,500
01 Sept 202311.8411.9911.7911.8211.82884,900
31 Aug 202311.7911.8411.5211.6911.691,732,600
30 Aug 202311.7411.7811.5711.6811.681,111,200
29 Aug 202311.3711.7511.2511.7511.751,208,100
28 Aug 202311.1211.4811.1211.3311.331,423,300
25 Aug 202311.2011.2511.0411.0411.04621,600
24 Aug 202311.1311.4011.0611.1111.111,000,300
23 Aug 202311.1511.3511.0211.2011.201,152,400
22 Aug 202311.4011.4310.9811.0811.081,552,000
21 Aug 202311.6511.6711.2011.3011.301,332,500
18 Aug 202311.3411.7011.3411.6311.631,313,900
17 Aug 202311.7711.8311.5011.5111.511,484,600
17 Aug 20230.17 Dividend
16 Aug 202312.2412.2911.9211.9211.751,431,100
15 Aug 202312.4512.4912.2012.2812.101,718,900
14 Aug 202312.5612.8412.4812.6212.441,647,600
11 Aug 202312.4512.6512.3912.6312.451,455,100
10 Aug 202312.6912.9912.4612.5112.331,251,700
09 Aug 202312.9012.9012.6412.6612.482,605,300
08 Aug 202312.5012.9012.3112.8312.651,315,600
07 Aug 202312.5212.8512.5112.8012.621,638,300
04 Aug 202312.6012.8512.5312.6112.43985,200
03 Aug 202312.7112.7112.3512.5912.411,325,600
02 Aug 202312.6912.9012.5612.9012.721,492,700
01 Aug 202312.5612.9012.5612.9012.721,706,400
31 Jul 202312.6312.8112.5912.7512.572,022,000
28 Jul 202312.4612.6612.3712.6312.451,656,200
27 Jul 202312.6612.7212.2712.3112.131,780,800
26 Jul 202312.3812.6212.3712.5512.371,389,600
25 Jul 202312.5912.7412.4212.4512.272,654,500
24 Jul 202312.5412.8412.5412.6912.511,758,000
21 Jul 202312.8612.9012.5112.5212.342,437,100
20 Jul 202312.7512.8612.6012.7512.572,717,600
19 Jul 202312.4012.8312.3712.8112.633,070,800
18 Jul 202311.8912.3511.8712.3112.133,658,400
17 Jul 202311.7511.9111.6011.8711.702,886,700
14 Jul 202311.8911.9211.5711.7611.592,491,000
13 Jul 202312.1212.1611.8711.9611.792,807,100
12 Jul 202312.3012.4212.1312.1311.964,603,800
11 Jul 202311.5512.1811.4912.1111.943,574,500
10 Jul 202311.3111.5511.2811.5111.353,883,600
07 Jul 202311.2311.5711.2311.3411.184,231,800
06 Jul 202311.1511.3010.9811.2811.121,695,500
05 Jul 202311.2911.5311.1111.3511.191,280,900
03 Jul 202311.2811.4911.2811.4211.26678,600
30 Jun 202311.4511.5311.1111.2711.111,707,700
29 Jun 202310.9211.3510.9211.3511.191,148,100
28 Jun 202311.0611.1210.8310.9510.791,086,700
27 Jun 202310.8311.1410.6611.1010.941,392,600
26 Jun 202310.2810.8610.2310.7710.621,917,800
23 Jun 202310.5710.6410.3210.4310.282,301,200
22 Jun 202310.9510.9910.6310.7810.632,576,500
21 Jun 202310.8611.0710.7310.9310.773,569,800
20 Jun 202311.2711.2910.8810.9010.742,986,400
16 Jun 202311.3111.4311.0711.3211.1644,089,600
15 Jun 202311.1611.4111.1111.2111.052,872,600
14 Jun 202311.3411.4911.0911.2211.062,377,800
13 Jun 202311.3311.5811.2211.2311.071,916,200
12 Jun 202311.1911.4011.0611.2411.082,358,500
09 Jun 202311.0511.2511.0211.2111.051,496,100
08 Jun 202311.3511.4110.9011.1010.942,148,700
07 Jun 202310.9611.4610.8511.3811.222,202,900
06 Jun 202310.2911.0710.2310.8310.682,846,900
05 Jun 202310.0910.4310.0610.2710.122,238,800
02 Jun 20239.7310.269.6910.1610.022,519,100
01 Jun 20239.689.689.359.499.351,483,100
31 May 20239.449.769.349.649.502,421,300
30 May 20239.429.539.329.509.361,452,000
26 May 20239.199.409.109.389.25779,300
25 May 20239.199.389.059.279.141,022,500
24 May 20239.599.639.239.319.182,836,300
23 May 202310.0510.229.709.719.571,666,400
22 May 20239.6110.089.4910.059.913,473,600
19 May 20239.459.739.329.559.412,136,800
18 May 20239.459.489.249.309.173,056,600
18 May 20230.17 Dividend
17 May 20239.239.669.159.659.341,298,700
16 May 20239.509.529.109.118.821,265,700
15 May 20239.459.699.379.549.241,364,200
12 May 20239.569.629.319.409.10941,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...