Singapore markets open in 4 hours 21 minutes

The Macerich Company (MAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.67+0.40 (+3.01%)
At close: 04:00PM EST
13.55 -0.12 (-0.88%)
After hours: 05:26PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202313.2313.7013.2113.6713.671,626,500
26 Jan 202313.0913.2813.0113.2713.271,403,400
25 Jan 202312.6013.0512.5113.0213.021,883,400
24 Jan 202312.3112.8412.3112.7512.751,071,900
23 Jan 202312.4412.6612.4112.6512.651,450,600
20 Jan 202312.2312.4912.0112.4612.461,274,800
19 Jan 202312.2912.2912.0212.1412.141,115,600
18 Jan 202312.6712.7812.3112.4312.431,041,300
17 Jan 202312.6212.6812.4712.6412.64958,200
13 Jan 202312.3012.6312.2212.6212.62981,900
12 Jan 202312.1512.4611.9312.4512.451,318,900
11 Jan 202311.5512.0711.5512.0212.021,495,000
10 Jan 202311.5011.5711.2511.4411.441,517,000
09 Jan 202311.7611.8211.5711.6311.631,638,900
06 Jan 202311.4911.7111.4211.7011.70946,600
05 Jan 202311.5811.5911.3111.3511.35935,400
04 Jan 202311.3411.8911.3011.7211.721,206,100
03 Jan 202311.4611.6111.1111.1811.181,456,000
30 Dec 202211.1411.3111.0711.2611.261,214,800
29 Dec 202211.1811.3911.1511.2611.261,318,600
28 Dec 202211.5711.6011.0311.0511.051,285,000
27 Dec 202211.5211.6111.4211.5411.54964,200
23 Dec 202211.4011.5711.3911.5411.541,114,200
22 Dec 202211.5711.5911.2311.4511.451,788,500
21 Dec 202211.5911.8611.5911.6811.681,699,600
20 Dec 202211.5611.7011.4411.4811.481,882,500
19 Dec 202211.7211.8511.5611.6311.632,278,700
16 Dec 202211.9412.0311.4711.7211.723,630,800
15 Dec 202212.2312.3912.1812.2512.251,437,700
14 Dec 202212.5712.7712.4012.4412.441,728,800
13 Dec 202212.6712.8712.4812.6112.611,739,600
12 Dec 202212.4312.4812.2112.3412.341,373,700
09 Dec 202212.5512.7312.4212.4612.461,420,900
08 Dec 202212.7012.8212.6012.6812.681,892,700
07 Dec 202212.3512.7712.2712.6212.621,969,900
06 Dec 202212.3112.4212.1912.3912.391,278,600
05 Dec 202212.5012.5912.2312.3112.311,688,000
02 Dec 202212.3512.6812.2912.5212.521,460,800
01 Dec 202212.7212.9512.2912.5612.562,595,300
30 Nov 202212.8412.9912.4812.7012.702,571,100
29 Nov 202212.4813.0012.4812.9712.972,228,900
28 Nov 202212.9413.0712.3812.3912.392,368,300
25 Nov 202213.2013.2813.1513.1813.18775,200
23 Nov 202213.0513.2512.9713.1613.161,271,300
22 Nov 202213.1213.2613.0513.1413.141,646,100
21 Nov 202213.2213.2212.8313.0113.012,276,700
18 Nov 202213.5013.5313.1613.3413.342,233,100
17 Nov 202212.6713.2012.5413.2013.202,444,600
16 Nov 202212.9413.1512.7712.9212.922,970,600
15 Nov 202213.0013.2012.6013.1613.163,175,500
14 Nov 202212.6212.8712.5612.6612.662,099,700
11 Nov 202212.7913.1612.6712.7212.723,291,400
10 Nov 202212.2312.8212.1012.8112.815,216,700
09 Nov 202211.6811.9211.4811.5611.562,045,800
08 Nov 202212.1012.1311.5811.7611.763,273,700
08 Nov 20220.17 Dividend
07 Nov 202212.0912.1811.8012.1712.002,776,200
04 Nov 202211.7412.2411.7312.1111.944,062,300
03 Nov 202210.8511.6110.5911.5611.402,840,700
02 Nov 202211.5111.8311.3511.3911.233,606,100
01 Nov 202211.2811.7611.0811.6611.502,951,700
31 Oct 202210.9311.2010.8911.1310.973,648,400
28 Oct 202210.3411.1410.3011.0110.864,633,300
27 Oct 202210.4010.6210.0910.2410.103,180,200
26 Oct 202210.1910.3310.0610.3310.192,811,700
25 Oct 20229.5710.169.5710.1410.001,749,100
24 Oct 20229.439.689.309.559.422,735,800
21 Oct 20229.389.499.199.439.303,049,900
20 Oct 20229.309.599.229.409.272,990,000
19 Oct 20229.439.519.039.249.113,315,700
18 Oct 20229.389.689.309.579.442,451,500
17 Oct 20229.329.469.209.269.131,607,900
14 Oct 20229.159.348.969.038.902,361,400
13 Oct 20228.479.108.389.028.892,753,400
12 Oct 20228.718.778.558.698.571,517,900
11 Oct 20228.508.838.338.758.632,269,000
10 Oct 20228.548.618.428.488.361,378,600
07 Oct 20228.438.558.328.438.311,754,900
06 Oct 20228.618.768.538.628.501,674,800
05 Oct 20228.518.678.318.628.503,295,900
04 Oct 20228.248.748.248.738.613,297,000
03 Oct 20228.148.197.838.077.962,284,700
30 Sept 20228.078.137.857.947.834,051,700
29 Sept 20228.008.017.727.997.884,911,300
28 Sept 20227.848.237.758.178.065,259,400
27 Sept 20227.927.997.597.737.625,271,200
26 Sept 20227.777.857.407.737.625,878,200
23 Sept 20228.008.067.607.857.743,474,300
22 Sept 20228.758.808.118.158.044,453,900
21 Sept 20229.019.158.778.788.662,746,600
20 Sept 20228.898.938.638.798.672,254,400
19 Sept 20228.919.078.859.028.891,657,600
16 Sept 20228.929.088.839.088.954,004,800
15 Sept 20229.219.359.009.018.881,412,600
14 Sept 20229.289.309.069.289.151,789,200
13 Sept 20229.589.689.259.319.182,106,100
12 Sept 202210.0110.129.839.959.811,742,500
09 Sept 20229.899.909.779.869.721,196,300
08 Sept 20229.459.769.309.749.601,478,600
07 Sept 20229.259.569.239.569.431,884,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...