Singapore markets closed

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.730.00 (0.00%)
At close: 04:00PM EDT
7.69 -0.04 (-0.52%)
Pre-market: 04:36AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20227.927.997.597.737.735,270,700
26 Sept 20227.777.857.407.737.735,878,200
23 Sept 20228.008.067.607.857.853,474,300
22 Sept 20228.758.808.118.158.154,453,900
21 Sept 20229.019.158.778.788.782,746,600
20 Sept 20228.898.938.638.798.792,254,400
19 Sept 20228.919.078.859.029.021,657,600
16 Sept 20228.929.088.839.089.084,003,700
15 Sept 20229.219.359.009.019.011,412,600
14 Sept 20229.289.309.069.289.281,789,200
13 Sept 20229.589.689.259.319.312,106,100
12 Sept 202210.0110.129.839.959.951,742,500
09 Sept 20229.899.909.779.869.861,196,300
08 Sept 20229.459.769.309.749.741,478,600
07 Sept 20229.259.569.239.569.561,884,800
06 Sept 20229.539.539.189.269.262,684,400
02 Sept 20229.699.739.369.419.411,348,100
01 Sept 20229.499.579.129.529.522,348,100
31 Aug 20229.779.839.559.579.571,747,400
30 Aug 20229.839.939.679.759.751,485,000
29 Aug 20229.779.969.629.759.752,298,900
26 Aug 202210.2610.319.899.929.921,734,400
25 Aug 20229.9310.229.9310.2210.221,889,700
24 Aug 202210.0310.269.949.969.961,572,600
23 Aug 202210.2510.3410.0710.0810.081,184,900
22 Aug 202210.6310.6410.1610.1710.171,751,400
19 Aug 202211.1011.1210.7310.8310.832,162,500
18 Aug 202211.0511.2311.0511.2111.211,183,300
18 Aug 20220.15 Dividend
17 Aug 202211.3611.4511.1611.2111.061,556,800
16 Aug 202211.3711.7311.3311.5311.381,647,000
15 Aug 202211.4611.5311.3611.4011.252,054,200
12 Aug 202211.2711.5311.2011.5011.351,497,800
11 Aug 202211.2311.3511.0811.1010.952,449,400
10 Aug 202210.9111.0810.7811.0410.891,473,400
09 Aug 202210.7510.7510.3710.5810.441,824,700
08 Aug 202210.4911.1810.4910.8010.662,853,700
05 Aug 202210.1210.4510.0710.3810.241,916,300
04 Aug 202210.2010.2810.1010.2310.091,839,700
03 Aug 202210.1810.5010.1610.2510.112,314,500
02 Aug 202210.4510.5310.0510.089.952,765,900
01 Aug 202210.4410.6510.1610.5710.432,257,400
29 Jul 202210.6610.9710.5910.6110.472,565,100
28 Jul 202210.4510.7210.2210.7110.572,442,900
27 Jul 202210.2410.4810.1510.4310.291,955,500
26 Jul 202210.1210.3010.0210.1410.001,896,900
25 Jul 202210.2710.3010.1110.2910.151,487,400
22 Jul 202210.3710.4910.0710.2010.061,383,200
21 Jul 202210.1110.3110.0010.2910.151,644,900
20 Jul 202210.0410.379.9910.2410.101,767,500
19 Jul 20229.6410.109.6410.059.922,190,600
18 Jul 20229.419.669.389.419.282,381,800
15 Jul 20229.219.319.009.289.161,907,700
14 Jul 20228.879.148.859.028.902,708,600
13 Jul 20228.929.168.839.048.922,025,800
12 Jul 20228.889.228.889.088.961,949,700
11 Jul 20228.979.048.808.928.801,807,000
08 Jul 20229.159.238.939.118.991,663,500
07 Jul 20229.039.288.959.189.062,434,500
06 Jul 20229.329.488.949.008.882,137,100
05 Jul 20228.929.398.639.359.224,354,400
01 Jul 20228.718.968.618.938.811,836,900
30 Jun 20228.598.848.428.718.591,941,100
29 Jun 20229.039.098.828.908.782,219,100
28 Jun 20229.579.779.129.159.032,958,700
27 Jun 20229.539.609.229.379.242,830,100
24 Jun 20229.069.449.009.449.314,129,400
23 Jun 20228.889.048.778.948.822,952,700
22 Jun 20228.729.138.708.938.813,572,000
21 Jun 20229.229.348.948.948.823,958,700
17 Jun 20229.119.298.859.048.924,168,700
16 Jun 20228.919.058.698.988.863,860,900
15 Jun 20229.489.489.089.239.113,854,600
14 Jun 20229.529.679.139.269.145,433,200
13 Jun 20229.609.779.229.289.163,973,800
10 Jun 202210.5010.659.9810.009.874,789,500
09 Jun 202211.3011.3010.6810.6910.551,884,200
08 Jun 202211.3311.4711.2311.3411.191,510,800
07 Jun 202211.1811.5011.0811.4811.331,141,900
06 Jun 202211.5411.5811.2611.3411.192,873,500
03 Jun 202211.6111.6311.2911.3611.211,624,700
02 Jun 202211.3411.6811.2411.6811.522,022,600
01 Jun 202211.8711.9311.2311.4111.261,611,300
31 May 202211.6912.0211.6111.7511.592,686,200
27 May 202211.7811.9711.6211.8211.662,158,100
26 May 202211.7411.9411.7111.7411.582,540,800
25 May 202211.4111.8311.3111.4711.324,131,700
24 May 202211.3711.5110.9711.4311.282,286,400
23 May 202211.7011.7311.3411.5611.412,717,900
20 May 202212.0312.0911.1211.4711.324,122,500
19 May 202211.9512.3211.7211.8411.683,813,100
19 May 20220.15 Dividend
18 May 202213.3513.3712.2112.2911.983,269,200
17 May 202213.1314.2713.1313.6813.337,315,800
16 May 202212.6413.0712.3912.8512.525,497,200
13 May 202212.4612.8612.3512.6012.282,921,700
12 May 202212.0312.5311.7612.5212.203,393,700
11 May 202213.0913.2112.0212.0411.733,639,800
10 May 202213.2813.4412.6513.0112.687,234,400
09 May 202213.0614.0012.8513.1412.816,311,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...