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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	11.10	11.27	10.72	10.76	10.76	1,041,195
29 Sept 2023	11.60	11.60	10.65	10.91	10.91	2,739,100
28 Sept 2023	11.04	11.39	10.98	11.35	11.35	1,490,900
27 Sept 2023	11.03	11.30	10.94	10.97	10.97	1,123,200
26 Sept 2023	11.08	11.23	10.82	10.97	10.97	1,800,500
25 Sept 2023	11.20	11.38	11.18	11.23	11.23	845,500
22 Sept 2023	11.49	11.59	11.32	11.32	11.32	728,000
21 Sept 2023	11.74	11.81	11.45	11.46	11.46	957,900
20 Sept 2023	12.15	12.33	11.84	11.85	11.85	868,400
19 Sept 2023	11.86	12.04	11.86	12.00	12.00	938,300
18 Sept 2023	12.14	12.14	11.81	11.84	11.84	1,309,300
15 Sept 2023	12.01	12.26	11.94	12.23	12.23	4,774,600
14 Sept 2023	11.87	12.15	11.82	12.15	12.15	1,529,100
13 Sept 2023	11.82	11.87	11.63	11.71	11.71	1,323,700
12 Sept 2023	11.81	11.89	11.73	11.88	11.88	940,400
11 Sept 2023	11.85	11.89	11.72	11.81	11.81	1,011,200
08 Sept 2023	11.81	11.85	11.69	11.75	11.75	907,500
07 Sept 2023	11.81	11.89	11.67	11.82	11.82	879,600
06 Sept 2023	11.64	11.87	11.50	11.86	11.86	918,900
05 Sept 2023	11.69	11.89	11.60	11.64	11.64	1,027,500
01 Sept 2023	11.84	11.99	11.79	11.82	11.82	884,900
31 Aug 2023	11.79	11.84	11.52	11.69	11.69	1,732,600
30 Aug 2023	11.74	11.78	11.57	11.68	11.68	1,111,200
29 Aug 2023	11.37	11.75	11.25	11.75	11.75	1,208,100
28 Aug 2023	11.12	11.48	11.12	11.33	11.33	1,423,300
25 Aug 2023	11.20	11.25	11.04	11.04	11.04	621,600
24 Aug 2023	11.13	11.40	11.06	11.11	11.11	1,000,300
23 Aug 2023	11.15	11.35	11.02	11.20	11.20	1,152,400
22 Aug 2023	11.40	11.43	10.98	11.08	11.08	1,552,000
21 Aug 2023	11.65	11.67	11.20	11.30	11.30	1,332,500
18 Aug 2023	11.34	11.70	11.34	11.63	11.63	1,313,900
17 Aug 2023	11.77	11.83	11.50	11.51	11.51	1,484,600
17 Aug 2023	0.17 Dividend
16 Aug 2023	12.24	12.29	11.92	11.92	11.75	1,431,100
15 Aug 2023	12.45	12.49	12.20	12.28	12.10	1,718,900
14 Aug 2023	12.56	12.84	12.48	12.62	12.44	1,647,600
11 Aug 2023	12.45	12.65	12.39	12.63	12.45	1,455,100
10 Aug 2023	12.69	12.99	12.46	12.51	12.33	1,251,700
09 Aug 2023	12.90	12.90	12.64	12.66	12.48	2,605,300
08 Aug 2023	12.50	12.90	12.31	12.83	12.65	1,315,600
07 Aug 2023	12.52	12.85	12.51	12.80	12.62	1,638,300
04 Aug 2023	12.60	12.85	12.53	12.61	12.43	985,200
03 Aug 2023	12.71	12.71	12.35	12.59	12.41	1,325,600
02 Aug 2023	12.69	12.90	12.56	12.90	12.72	1,492,700
01 Aug 2023	12.56	12.90	12.56	12.90	12.72	1,706,400
31 Jul 2023	12.63	12.81	12.59	12.75	12.57	2,022,000
28 Jul 2023	12.46	12.66	12.37	12.63	12.45	1,656,200
27 Jul 2023	12.66	12.72	12.27	12.31	12.13	1,780,800
26 Jul 2023	12.38	12.62	12.37	12.55	12.37	1,389,600
25 Jul 2023	12.59	12.74	12.42	12.45	12.27	2,654,500
24 Jul 2023	12.54	12.84	12.54	12.69	12.51	1,758,000
21 Jul 2023	12.86	12.90	12.51	12.52	12.34	2,437,100
20 Jul 2023	12.75	12.86	12.60	12.75	12.57	2,717,600
19 Jul 2023	12.40	12.83	12.37	12.81	12.63	3,070,800
18 Jul 2023	11.89	12.35	11.87	12.31	12.13	3,658,400
17 Jul 2023	11.75	11.91	11.60	11.87	11.70	2,886,700
14 Jul 2023	11.89	11.92	11.57	11.76	11.59	2,491,000
13 Jul 2023	12.12	12.16	11.87	11.96	11.79	2,807,100
12 Jul 2023	12.30	12.42	12.13	12.13	11.96	4,603,800
11 Jul 2023	11.55	12.18	11.49	12.11	11.94	3,574,500
10 Jul 2023	11.31	11.55	11.28	11.51	11.35	3,883,600
07 Jul 2023	11.23	11.57	11.23	11.34	11.18	4,231,800
06 Jul 2023	11.15	11.30	10.98	11.28	11.12	1,695,500
05 Jul 2023	11.29	11.53	11.11	11.35	11.19	1,280,900
03 Jul 2023	11.28	11.49	11.28	11.42	11.26	678,600
30 Jun 2023	11.45	11.53	11.11	11.27	11.11	1,707,700
29 Jun 2023	10.92	11.35	10.92	11.35	11.19	1,148,100
28 Jun 2023	11.06	11.12	10.83	10.95	10.79	1,086,700
27 Jun 2023	10.83	11.14	10.66	11.10	10.94	1,392,600
26 Jun 2023	10.28	10.86	10.23	10.77	10.62	1,917,800
23 Jun 2023	10.57	10.64	10.32	10.43	10.28	2,301,200
22 Jun 2023	10.95	10.99	10.63	10.78	10.63	2,576,500
21 Jun 2023	10.86	11.07	10.73	10.93	10.77	3,569,800
20 Jun 2023	11.27	11.29	10.88	10.90	10.74	2,986,400
16 Jun 2023	11.31	11.43	11.07	11.32	11.16	44,089,600
15 Jun 2023	11.16	11.41	11.11	11.21	11.05	2,872,600
14 Jun 2023	11.34	11.49	11.09	11.22	11.06	2,377,800
13 Jun 2023	11.33	11.58	11.22	11.23	11.07	1,916,200
12 Jun 2023	11.19	11.40	11.06	11.24	11.08	2,358,500
09 Jun 2023	11.05	11.25	11.02	11.21	11.05	1,496,100
08 Jun 2023	11.35	11.41	10.90	11.10	10.94	2,148,700
07 Jun 2023	10.96	11.46	10.85	11.38	11.22	2,202,900
06 Jun 2023	10.29	11.07	10.23	10.83	10.68	2,846,900
05 Jun 2023	10.09	10.43	10.06	10.27	10.12	2,238,800
02 Jun 2023	9.73	10.26	9.69	10.16	10.02	2,519,100
01 Jun 2023	9.68	9.68	9.35	9.49	9.35	1,483,100
31 May 2023	9.44	9.76	9.34	9.64	9.50	2,421,300
30 May 2023	9.42	9.53	9.32	9.50	9.36	1,452,000
26 May 2023	9.19	9.40	9.10	9.38	9.25	779,300
25 May 2023	9.19	9.38	9.05	9.27	9.14	1,022,500
24 May 2023	9.59	9.63	9.23	9.31	9.18	2,836,300
23 May 2023	10.05	10.22	9.70	9.71	9.57	1,666,400
22 May 2023	9.61	10.08	9.49	10.05	9.91	3,473,600
19 May 2023	9.45	9.73	9.32	9.55	9.41	2,136,800
18 May 2023	9.45	9.48	9.24	9.30	9.17	3,056,600
18 May 2023	0.17 Dividend
17 May 2023	9.23	9.66	9.15	9.65	9.34	1,298,700
16 May 2023	9.50	9.52	9.10	9.11	8.82	1,265,700
15 May 2023	9.45	9.69	9.37	9.54	9.24	1,364,200
12 May 2023	9.56	9.62	9.31	9.40	9.10	941,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.14(-0.47%)

NZD/USD0.5947-0.0051(-0.86%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL89.50-1.29(-1.42%)

GOLD1,847.20-18.90(-1.01%)

The Macerich Company (MAC)

NZX 50
11,243.29
-53.14(-0.47%)

NZD/USD
0.5947
-0.0051(-0.86%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
89.50
-1.29(-1.42%)

GOLD
1,847.20
-18.90(-1.01%)