Singapore markets closed

The Macerich Company (MAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.46-0.04 (-0.26%)
At close: 04:00PM EDT
15.90 +0.44 (+2.85%)
After hours: 07:28PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202415.7115.8815.3715.4615.461,913,800
11 Jul 202415.5015.8515.4215.5015.501,825,000
10 Jul 202414.9915.3214.8515.2215.221,487,200
09 Jul 202414.7415.0314.6714.8714.87596,700
08 Jul 202414.7114.8614.6014.8514.85971,700
05 Jul 202414.8514.9014.5214.5914.591,230,200
03 Jul 202414.7215.0314.6414.9514.95852,400
02 Jul 202414.6914.9714.4414.6114.612,345,700
01 Jul 202415.3315.3714.6214.6514.652,192,200
28 Jun 202415.2915.5015.1315.4415.443,867,200
27 Jun 202414.8815.1914.7415.1515.151,105,100
26 Jun 202414.4914.8314.4914.8014.801,378,700
25 Jun 202414.8414.8814.4514.6014.60870,500
24 Jun 202414.6715.0614.6014.8814.881,282,100
21 Jun 202414.8715.0114.5214.6714.673,803,700
20 Jun 202414.7315.0614.7114.8814.882,207,100
18 Jun 202414.4914.9214.4214.8114.811,960,500
17 Jun 202414.3314.5414.2114.4714.471,256,400
14 Jun 202414.6014.7514.4414.4814.481,288,700
13 Jun 202414.7914.9914.6514.8314.83947,700
12 Jun 202415.3615.7114.7314.8114.812,060,900
11 Jun 202414.6214.7914.5214.6214.621,973,200
10 Jun 202414.6614.8814.6614.7414.74993,700
07 Jun 202414.9315.0714.7514.9214.921,178,700
06 Jun 202415.3415.5315.1515.1715.17907,200
05 Jun 202415.3215.5215.0015.4915.492,233,700
04 Jun 202415.1815.3415.0915.2015.201,238,700
03 Jun 202415.3115.5015.1415.2615.261,901,500
31 May 202414.8715.1514.8115.1215.121,821,600
30 May 202414.6314.9014.5614.8314.83825,500
29 May 202414.5514.6414.3514.4814.481,674,200
28 May 202415.1115.2214.7214.7314.731,509,000
24 May 202415.0915.1114.8114.9614.961,349,200
23 May 202415.2615.3314.8014.9014.902,297,000
22 May 202415.5815.6615.1215.1815.181,516,300
21 May 202415.2215.7215.1515.6415.641,436,100
20 May 202415.5015.6315.2015.2215.221,258,600
17 May 202415.7515.8715.4215.5415.541,792,800
17 May 20240.17 Dividend
16 May 202415.9816.2215.9816.0715.902,181,200
15 May 202416.8516.8915.7815.9315.763,223,100
14 May 202415.7516.5215.6516.5016.332,781,600
13 May 202415.4515.6915.2815.5115.351,416,500
10 May 202415.7415.7415.2215.2815.121,509,500
09 May 202415.9716.1415.3815.4915.333,458,200
08 May 202415.1115.8515.0615.8415.674,300,200
07 May 202414.7915.4114.7015.2515.093,765,900
06 May 202414.5014.7314.2114.6814.522,402,300
03 May 202414.2014.3113.8614.2914.142,275,400
02 May 202413.7213.8513.4913.8013.652,382,000
01 May 202413.2613.7812.9913.4613.324,945,900
30 Apr 202415.3015.4413.6713.7613.617,387,900
29 Apr 202415.8716.0615.7016.0115.841,377,100
26 Apr 202415.4015.7715.3715.6715.501,111,400
25 Apr 202415.2815.5215.1615.3815.221,238,900
24 Apr 202416.0316.1115.5615.6415.471,505,600
23 Apr 202415.7016.3915.6716.1415.971,369,000
22 Apr 202415.4715.7715.2815.6915.521,044,000
19 Apr 202415.1615.4915.1315.2915.131,292,400
18 Apr 202415.4715.6115.1315.1715.011,680,100
17 Apr 202415.9116.0215.3715.3715.211,608,300
16 Apr 202415.7915.9815.5715.7915.621,740,000
15 Apr 202416.1316.2915.8415.9615.792,113,300
12 Apr 202416.1616.2715.8416.0815.911,646,000
11 Apr 202415.8416.3015.6616.2216.051,944,600
10 Apr 202415.7515.9415.4515.7715.601,803,700
09 Apr 202416.2716.3916.0616.3916.221,407,300
08 Apr 202416.1216.4316.1216.2416.071,155,800
05 Apr 202415.8816.2115.8416.1115.941,174,100
04 Apr 202416.4616.6115.8515.9215.75968,200
03 Apr 202416.1216.4116.0016.1816.011,389,300
02 Apr 202416.4016.4516.0316.2216.052,156,600
01 Apr 202417.1617.2016.7016.7916.611,024,500
28 Mar 202417.1817.3017.0317.2317.051,460,400
27 Mar 202416.8917.1116.8917.0916.911,319,800
26 Mar 202416.7916.9716.5916.6716.491,330,500
25 Mar 202417.0417.1416.6916.7116.53979,700
22 Mar 202417.3717.4916.8917.0016.821,407,900
21 Mar 202417.2417.6417.1117.2417.062,381,100
20 Mar 202416.4017.0516.4017.0216.841,530,100
19 Mar 202416.2916.6816.2016.5816.401,441,100
18 Mar 202416.1716.4515.9816.4316.261,495,000
15 Mar 202415.8016.2015.8016.1315.962,775,700
14 Mar 202416.2316.3515.7115.9515.782,022,000
13 Mar 202415.8916.5015.8916.3916.222,071,600
12 Mar 202415.8616.0815.7415.9015.731,441,700
11 Mar 202416.2416.3215.8815.9415.771,916,000
08 Mar 202416.5116.7516.2716.2816.111,445,500
07 Mar 202416.1816.3015.9916.2616.091,908,000
06 Mar 202416.2216.3215.8915.9915.821,833,500
05 Mar 202416.5016.6115.9115.9715.802,516,000
04 Mar 202416.4316.8216.3316.7016.521,722,300
01 Mar 202416.4716.6316.2216.5216.352,635,000
29 Feb 202416.7116.7616.1716.4116.243,814,700
28 Feb 202416.1216.7116.0916.3816.212,691,500
27 Feb 202416.7216.7216.1816.3716.202,501,800
26 Feb 202416.7416.9116.5016.5216.351,067,400
23 Feb 202417.1017.1416.5816.7416.561,665,200
22 Feb 202417.2717.5017.1517.1616.981,594,200
21 Feb 202417.1617.4017.1017.2117.031,926,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...