MAC - The Macerich Company

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20239.429.509.329.379.37277,035
26 May 20239.199.409.109.389.38777,500
25 May 20239.199.389.059.279.271,022,500
24 May 20239.599.639.239.319.312,836,300
23 May 202310.0510.229.709.719.711,666,400
22 May 20239.6110.089.4910.0510.053,473,600
19 May 20239.459.739.329.559.552,136,800
18 May 20239.459.489.249.309.303,056,600
18 May 20230.17 Dividend
17 May 20239.239.669.159.659.481,298,700
16 May 20239.509.529.109.118.951,265,700
15 May 20239.459.699.379.549.371,364,200
12 May 20239.569.629.319.409.23941,000
11 May 20239.549.609.339.499.321,101,400
10 May 20239.669.809.479.719.542,115,400
09 May 20239.759.769.489.489.312,403,900
08 May 202310.1010.139.799.879.701,260,800
05 May 202310.1810.239.7610.019.831,900,900
04 May 20239.8510.089.319.949.762,822,500
03 May 202310.2910.5310.1410.2510.073,333,000
02 May 202310.2110.339.7010.2110.032,909,000
01 May 202310.0010.379.9910.3110.132,800,800
28 Apr 20239.6710.059.679.999.811,607,600
27 Apr 20239.509.799.449.719.541,278,800
26 Apr 20239.519.629.369.419.241,089,300
25 Apr 20239.629.719.329.579.401,526,900
24 Apr 20239.879.999.679.789.611,269,800
21 Apr 20239.939.969.739.919.741,440,500
20 Apr 202310.0110.169.819.899.721,358,400
19 Apr 20239.7210.259.6910.169.981,868,800
18 Apr 202310.0510.119.849.849.671,379,200
17 Apr 20239.5510.109.5110.059.871,829,300
14 Apr 20239.8610.049.479.579.401,822,600
13 Apr 20239.939.999.739.799.621,684,400
12 Apr 202310.4510.509.919.929.752,600,500
11 Apr 202310.2010.4210.1610.2710.091,827,000
10 Apr 202310.1010.369.9710.159.971,775,600
06 Apr 202310.3410.3410.0710.109.921,358,400
05 Apr 202310.3010.3810.1510.2310.051,010,200
04 Apr 202310.7010.7310.2510.4310.251,194,600
03 Apr 202310.6910.8210.4310.6310.441,499,600
31 Mar 202310.2910.6110.2510.6010.411,820,200
30 Mar 202310.1310.2910.0510.1910.011,315,700
29 Mar 20239.959.999.779.969.781,434,800
28 Mar 20239.569.779.529.779.601,696,500
27 Mar 20239.739.749.529.679.501,691,200
24 Mar 20238.909.498.779.499.322,092,200
23 Mar 20239.339.578.989.108.942,581,300
22 Mar 20239.639.889.359.409.232,850,000
21 Mar 20239.599.889.579.739.562,538,600
20 Mar 20239.449.669.309.439.262,343,100
17 Mar 20239.589.629.009.399.227,634,400
16 Mar 20239.779.869.249.719.543,583,900
15 Mar 202310.0410.139.689.879.704,626,900
14 Mar 202310.8310.9310.2710.4010.222,476,600
13 Mar 202310.4710.6510.1810.3910.212,951,300
10 Mar 202311.3811.4110.4710.6810.493,691,100
09 Mar 202311.7711.9111.4011.4111.211,753,800
08 Mar 202311.7111.9511.6711.8211.611,114,300
07 Mar 202312.0212.0711.5711.6511.441,225,200
06 Mar 202312.1212.3211.9712.0211.811,258,100
03 Mar 202312.2112.2612.0212.0911.881,124,300
02 Mar 202311.8712.1311.8212.1111.90939,900
01 Mar 202311.8912.0811.8211.9911.781,060,400
28 Feb 202312.1212.3111.9511.9511.741,846,800
27 Feb 202312.3712.4012.0912.1511.94850,200
24 Feb 202312.1112.2712.0412.1811.971,295,200
23 Feb 202312.3912.4612.1812.3612.141,323,200
22 Feb 202312.1812.4812.1512.2712.051,383,100
21 Feb 202312.5312.6112.0812.0911.881,658,600
17 Feb 202312.8512.8512.5112.7312.512,152,400
16 Feb 202312.8413.0712.8112.8412.611,694,300
16 Feb 20230.17 Dividend
15 Feb 202313.0613.3513.0013.2712.871,380,100
14 Feb 202313.3713.5513.0913.1812.781,587,100
13 Feb 202313.1913.4413.0613.4113.001,295,900
10 Feb 202313.0413.2312.8913.1512.751,594,300
09 Feb 202313.5113.5113.0513.1412.741,735,400
08 Feb 202313.2413.6113.2013.3612.962,041,000
07 Feb 202313.5713.6013.0213.3112.911,823,900
06 Feb 202313.7013.8313.4913.7513.331,194,000
03 Feb 202313.9514.1613.8013.9413.521,555,800
02 Feb 202314.0014.5113.9714.2213.792,424,700
01 Feb 202313.6913.9813.3813.8913.471,909,200
31 Jan 202313.2113.7513.2113.7413.331,966,600
30 Jan 202313.4513.5913.1813.2112.811,139,400
27 Jan 202313.2313.7013.2113.6713.261,626,500
26 Jan 202313.0913.2813.0113.2712.871,403,400
25 Jan 202312.6013.0512.5113.0212.631,883,400
24 Jan 202312.3112.8412.3112.7512.361,071,900
23 Jan 202312.4412.6612.4112.6512.271,450,600
20 Jan 202312.2312.4912.0112.4612.081,275,200
19 Jan 202312.2912.2912.0212.1411.771,115,600
18 Jan 202312.6712.7812.3112.4312.051,041,300
17 Jan 202312.6212.6812.4712.6412.26958,200
13 Jan 202312.3012.6312.2212.6212.24981,900
12 Jan 202312.1512.4611.9312.4512.071,318,900
11 Jan 202311.5512.0711.5512.0211.661,495,000
10 Jan 202311.5011.5711.2511.4411.091,517,000
09 Jan 202311.7611.8211.5711.6311.281,638,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...