Macerich Co (MAC)

21.50
+0.00 (0.00%)
NYSE · Last Trade: May 4th, 7:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Macerich Co (MAC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202621.7121.9221.4221.502,812,66121.50
4/30/202621.7621.9421.5221.732,603,30621.73
4/29/202621.5821.8821.3621.822,409,31421.82
4/28/202621.8121.8421.4721.744,154,74621.74
4/27/202621.1221.7121.0021.603,578,34121.60
4/24/202621.3221.6021.0421.202,372,97121.20
4/23/202621.3121.5721.2021.411,353,21721.41
4/22/202621.7921.8721.1121.211,838,38721.21
4/21/202621.8922.0021.5421.611,949,10521.61
4/20/202622.2022.3021.8621.962,247,30621.96
4/17/202622.1722.5522.0722.303,273,50522.30
4/16/202621.4521.9321.4521.932,609,59621.93
4/15/202621.4021.5421.1221.522,554,50021.52
4/14/202621.3421.8321.2321.462,534,28721.46
4/13/202621.3021.4220.9621.402,348,15221.40
4/10/202621.1921.4321.0021.423,538,00321.42
4/09/202620.5521.2520.5521.091,908,19521.09
4/08/202620.3920.8620.3820.682,866,43020.68
4/07/202619.5219.9619.4619.851,409,51419.85
4/06/202619.4119.7119.4019.581,411,55919.58
4/02/202619.0919.6319.0219.531,601,54219.53
4/01/202619.5719.5719.1619.382,032,96519.38
3/31/202618.7919.2018.5718.902,667,17018.90
3/30/202618.9018.9318.3618.492,369,05118.49
3/27/202618.8019.1118.2018.332,480,02518.33
3/26/202618.6919.0918.5819.091,447,40019.09
3/25/202618.8518.9118.5318.811,846,62318.81
3/24/202618.2418.9518.1018.552,210,73418.55
3/23/202618.6419.0718.3818.481,920,80118.48
3/20/202618.8718.8718.0018.122,946,11618.12
3/19/202618.5918.9618.5918.791,080,43918.79
3/18/202618.9619.0718.7318.731,590,06718.73
3/17/202619.2119.2418.9619.041,068,02419.04
3/16/202618.8419.2018.8218.931,561,59518.93
3/13/202618.9319.1818.5718.721,294,32218.55
3/12/202618.9719.0118.6018.661,889,65218.49
3/11/202619.2219.3818.8919.361,482,31019.18
3/10/202619.1819.7519.0519.431,465,83119.25
3/09/202618.3719.2417.9119.222,411,96819.05
3/06/202619.4619.6218.6418.802,515,19418.63
3/05/202619.9720.0919.6119.812,065,16919.63
3/04/202619.9420.3819.9420.301,769,88120.12
3/03/202619.4720.3319.2919.901,887,11019.72
3/02/202620.1620.2319.7419.991,729,60719.81
2/27/202620.4320.9320.1820.472,819,67720.28
2/26/202620.7420.9020.5820.741,318,90620.55
2/25/202620.2720.6520.0220.601,987,87720.41
2/24/202620.4220.4820.0620.172,157,09219.99
2/23/202620.7020.8420.1520.222,265,06720.04
2/20/202619.8620.4419.6720.302,667,65320.12
2/19/202619.3620.3619.2019.773,454,82819.59
2/18/202618.8019.1718.7219.153,422,92218.98
2/17/202618.7118.9418.4618.793,117,88318.62
2/13/202617.9418.5517.8018.523,341,23618.35
2/12/202619.0219.1617.6217.813,513,77517.65
2/11/202619.5319.5418.7518.841,433,06018.67
2/10/202619.1519.4519.1519.382,436,44319.20
2/09/202619.5419.6819.0519.051,676,09718.88
2/06/202619.5019.7419.3819.622,163,27219.44
2/05/202619.2119.5219.1819.372,480,08619.19
2/04/202618.9919.4718.7619.302,494,60619.12