Canada markets open in 3 hours 28 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.38-0.26 (-1.66%)
At close: 04:00PM EDT
15.30 -0.08 (-0.52%)
After hours: 05:16PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.2815.5215.1615.3815.381,238,900
Apr 24, 202416.0316.1115.5615.6415.641,505,600
Apr 23, 202415.7016.3915.6716.1416.141,369,000
Apr 22, 202415.4715.7715.2815.6915.691,044,000
Apr 19, 202415.1615.4915.1315.2915.291,292,400
Apr 18, 202415.4715.6115.1315.1715.171,680,100
Apr 17, 202415.9116.0215.3715.3715.371,608,300
Apr 16, 202415.7915.9815.5715.7915.791,740,000
Apr 15, 202416.1316.2915.8415.9615.962,113,300
Apr 12, 202416.1616.2715.8416.0816.081,646,000
Apr 11, 202415.8416.3015.6616.2216.221,944,600
Apr 10, 202415.7515.9415.4515.7715.771,803,700
Apr 09, 202416.2716.3916.0616.3916.391,407,300
Apr 08, 202416.1216.4316.1216.2416.241,155,800
Apr 05, 202415.8816.2115.8416.1116.111,174,100
Apr 04, 202416.4616.6115.8515.9215.92968,200
Apr 03, 202416.1216.4116.0016.1816.181,389,300
Apr 02, 202416.4016.4516.0316.2216.222,156,600
Apr 01, 202417.1617.2016.7016.7916.791,024,500
Mar 28, 202417.1817.3017.0317.2317.231,460,400
Mar 27, 202416.8917.1116.8917.0917.091,319,800
Mar 26, 202416.7916.9716.5916.6716.671,330,500
Mar 25, 202417.0417.1416.6916.7116.71979,700
Mar 22, 202417.3717.4916.8917.0017.001,407,900
Mar 21, 202417.2417.6417.1117.2417.242,381,100
Mar 20, 202416.4017.0516.4017.0217.021,530,100
Mar 19, 202416.2916.6816.2016.5816.581,441,100
Mar 18, 202416.1716.4515.9816.4316.431,495,000
Mar 15, 202415.8016.2015.8016.1316.132,775,700
Mar 14, 202416.2316.3515.7115.9515.952,022,000
Mar 13, 202415.8916.5015.8916.3916.392,071,600
Mar 12, 202415.8616.0815.7415.9015.901,441,700
Mar 11, 202416.2416.3215.8815.9415.941,916,000
Mar 08, 202416.5116.7516.2716.2816.281,445,500
Mar 07, 202416.1816.3015.9916.2616.261,908,000
Mar 06, 202416.2216.3215.8915.9915.991,833,500
Mar 05, 202416.5016.6115.9115.9715.972,516,000
Mar 04, 202416.4316.8216.3316.7016.701,722,300
Mar 01, 202416.4716.6316.2216.5216.522,635,000
Feb 29, 202416.7116.7616.1716.4116.413,814,700
Feb 28, 202416.1216.7116.0916.3816.382,691,500
Feb 27, 202416.7216.7216.1816.3716.372,501,800
Feb 26, 202416.7416.9116.5016.5216.521,067,400
Feb 23, 202417.1017.1416.5816.7416.741,665,200
Feb 22, 202417.2717.5017.1517.1617.161,594,200
Feb 21, 202417.1617.4017.1017.2117.211,926,900
Feb 20, 202416.9317.2616.8317.2517.251,841,800
Feb 16, 202417.0617.6917.0417.2217.222,922,000
Feb 15, 202416.9117.5116.7917.4717.473,953,800
Feb 15, 20240.17 Dividend
Feb 14, 202416.9717.0116.5216.7816.613,120,000
Feb 13, 202416.3316.7416.0116.7316.563,183,400
Feb 12, 202416.9717.1316.8417.1216.952,837,500
Feb 09, 202417.1617.2616.6516.9316.763,180,500
Feb 08, 202416.9317.1516.6217.1316.963,072,900
Feb 07, 202416.1317.3616.1216.9616.793,850,900
Feb 06, 202415.6516.6515.6516.6116.443,858,100
Feb 05, 202415.1315.9415.0215.7315.572,759,900
Feb 02, 202415.4715.6715.2415.4815.321,677,100
Feb 01, 202415.8115.8615.1315.8115.652,376,800
Jan 31, 202416.1416.4315.7615.7915.631,938,800
Jan 30, 202416.5916.7316.1216.1215.961,737,500
Jan 29, 202416.6816.8016.5816.7516.581,237,500
Jan 26, 202416.7116.8116.5516.6816.511,585,600
Jan 25, 202416.6016.8416.4516.6316.461,597,100
Jan 24, 202416.5416.6916.1716.3116.142,363,200
Jan 23, 202416.2216.3515.9116.2916.122,277,300
Jan 22, 202415.8216.1715.7016.0215.861,979,600
Jan 19, 202415.3915.6615.0915.6615.501,758,800
Jan 18, 202415.4915.5315.0215.2715.121,716,200
Jan 17, 202415.1715.6015.0115.3615.202,227,300
Jan 16, 202415.4415.6515.3415.5515.391,494,200
Jan 12, 202415.9215.9315.4715.6915.531,004,800
Jan 11, 202415.5415.6815.3115.5715.411,263,000
Jan 10, 202415.4115.8415.3815.7115.551,152,500
Jan 09, 202415.0915.4714.9815.4315.271,470,200
Jan 08, 202414.9215.4314.9015.3915.231,292,500
Jan 05, 202414.7215.3014.6614.9514.801,051,200
Jan 04, 202414.7715.0514.7114.9514.801,336,800
Jan 03, 202415.2615.3314.7414.8914.741,860,200
Jan 02, 202415.3415.6915.1715.5515.391,410,000
Dec 29, 202315.8215.9215.4215.4315.271,876,400
Dec 28, 202315.5815.9515.5815.9415.781,394,700
Dec 27, 202315.6215.8515.5015.7015.541,155,300
Dec 26, 202315.5015.7715.3715.6615.50949,600
Dec 22, 202315.7415.8915.3615.4115.251,446,100
Dec 21, 202315.5815.8015.3615.6215.461,679,500
Dec 20, 202315.6015.8915.2415.2915.142,087,900
Dec 19, 202315.7815.9815.6415.6515.492,032,500
Dec 18, 202316.0216.1815.5815.6315.472,096,300
Dec 15, 202316.4316.4615.8916.0015.846,178,000
Dec 14, 202315.0016.5414.9216.4016.237,631,200
Dec 13, 202313.4914.8813.4314.5814.434,525,600
Dec 12, 202313.6113.6613.4513.5013.362,184,900
Dec 11, 202313.3313.6713.2413.6113.471,445,000
Dec 08, 202313.1013.4413.0213.3913.251,965,400
Dec 07, 202312.7813.1812.6613.1713.042,509,300
Dec 06, 202312.6812.9812.6212.7712.642,043,400
Dec 05, 202312.4512.5712.2512.5012.371,381,300
Dec 04, 202312.0112.5011.9412.4812.351,697,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...