Macerich Co (MAC)

23.05
+0.51 (2.26%)
NYSE · Last Trade: Oct 4th, 10:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Macerich Co (MAC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202622.8823.0922.6723.054,101,12723.05
10/01/202622.3322.6422.0422.544,138,18922.54
9/30/202622.9323.0022.3622.363,201,81922.36
9/29/202622.5122.9322.4422.894,118,35322.89
9/28/202622.6422.7122.3822.573,384,72722.57
9/25/202622.6322.7522.4822.642,640,17922.64
9/24/202622.7722.8622.4822.643,202,74522.64
9/23/202622.5922.8622.5622.672,505,38322.67
9/22/202622.7723.0222.6122.803,559,41822.80
9/21/202622.9622.9622.5422.583,647,30922.58
9/18/202622.3922.6722.3422.635,713,94922.63
9/17/202622.6322.7922.5322.553,771,97122.55
9/16/202622.4422.6822.0022.423,517,71822.42
9/15/202622.4722.5622.2622.383,167,25322.38
9/14/202622.7023.1022.4122.472,023,30422.47
9/11/202622.8622.9522.6122.612,350,37622.44
9/10/202622.8923.1322.5922.615,501,13622.44
9/09/202623.4323.5222.9923.037,331,94122.86
9/08/202623.1223.7323.0623.586,471,45823.40
9/04/202623.0423.6122.9623.242,108,99023.07
9/03/202623.5623.6222.9523.061,970,84122.89
9/02/202623.7123.7123.3323.422,896,48323.24
9/01/202623.6223.8223.3523.522,211,87423.34
8/31/202624.7424.7423.3023.624,712,11023.44
8/28/202624.1724.3123.7223.751,324,72823.57
8/27/202624.4824.6323.8623.921,712,31723.74
8/26/202624.3524.4124.1224.182,098,96624.00
8/25/202624.5024.5024.2024.261,850,32724.08
8/24/202624.4624.7324.1424.362,544,75724.18
8/21/202624.7424.7924.3224.382,327,38724.20
8/20/202624.7424.7724.5024.691,781,27424.50
8/19/202624.7024.9324.5724.901,700,19924.71
8/18/202624.7524.7824.4224.431,661,65424.25
8/17/202624.5324.7024.3924.661,821,53324.47
8/14/202624.5824.9524.5224.712,285,72524.52
8/13/202624.8024.9824.6324.653,056,68724.46
8/12/202624.7524.7924.3524.653,928,58724.46
8/11/202624.1924.5924.1024.534,477,42924.35
8/10/202624.3924.4224.0824.335,694,70524.15
8/07/202623.6824.5223.5324.4015,466,96024.22
8/06/202625.0125.1923.4623.4913,950,00123.31
8/05/202625.6225.7925.0225.392,915,62925.20
8/04/202625.6125.9325.4625.622,850,39525.43
8/03/202625.8526.0025.6925.872,069,57125.68
7/31/202625.7725.8525.2625.843,625,35625.65
7/30/202626.1626.1625.2825.472,034,58225.28
7/29/202626.3926.6625.8626.092,101,41625.89
7/28/202626.4126.6826.1326.512,452,28826.31
7/27/202626.1226.4025.9526.131,843,94725.93
7/24/202625.5025.8925.4225.831,450,84925.64
7/23/202624.9825.4924.9725.302,867,10125.11
7/22/202625.7625.8225.2325.362,121,16725.17
7/21/202625.8225.8825.5525.652,026,83525.46
7/20/202625.8725.9625.0625.592,912,38625.40
7/17/202625.5926.2325.5825.921,631,28325.73
7/16/202625.1725.9125.0025.831,595,97725.64
7/15/202625.0925.5925.0025.172,689,69424.98
7/14/202625.0925.1124.8624.892,936,96424.70
7/13/202624.5224.8224.5224.751,542,17824.56
7/10/202624.9124.9824.1924.692,868,93424.50
7/09/202624.8325.0724.7024.931,446,77124.74
7/08/202625.2725.2824.6624.771,680,10324.58
7/07/202625.4325.7925.3525.492,609,33025.30
7/06/202625.4225.5125.2125.282,039,20825.09