Singapore markets open in 4 hours 21 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,813.26 +815.73 (+3.55%) CMC Crypto 200
526.66 +9.65 (+1.87%)
The Macerich Company (MAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 13.23 | 13.70 | 13.21 | 13.67 | 13.67 | 1,626,500 |
| 26 Jan 2023 | 13.09 | 13.28 | 13.01 | 13.27 | 13.27 | 1,403,400 |
| 25 Jan 2023 | 12.60 | 13.05 | 12.51 | 13.02 | 13.02 | 1,883,400 |
| 24 Jan 2023 | 12.31 | 12.84 | 12.31 | 12.75 | 12.75 | 1,071,900 |
| 23 Jan 2023 | 12.44 | 12.66 | 12.41 | 12.65 | 12.65 | 1,450,600 |
| 20 Jan 2023 | 12.23 | 12.49 | 12.01 | 12.46 | 12.46 | 1,274,800 |
| 19 Jan 2023 | 12.29 | 12.29 | 12.02 | 12.14 | 12.14 | 1,115,600 |
| 18 Jan 2023 | 12.67 | 12.78 | 12.31 | 12.43 | 12.43 | 1,041,300 |
| 17 Jan 2023 | 12.62 | 12.68 | 12.47 | 12.64 | 12.64 | 958,200 |
| 13 Jan 2023 | 12.30 | 12.63 | 12.22 | 12.62 | 12.62 | 981,900 |
| 12 Jan 2023 | 12.15 | 12.46 | 11.93 | 12.45 | 12.45 | 1,318,900 |
| 11 Jan 2023 | 11.55 | 12.07 | 11.55 | 12.02 | 12.02 | 1,495,000 |
| 10 Jan 2023 | 11.50 | 11.57 | 11.25 | 11.44 | 11.44 | 1,517,000 |
| 09 Jan 2023 | 11.76 | 11.82 | 11.57 | 11.63 | 11.63 | 1,638,900 |
| 06 Jan 2023 | 11.49 | 11.71 | 11.42 | 11.70 | 11.70 | 946,600 |
| 05 Jan 2023 | 11.58 | 11.59 | 11.31 | 11.35 | 11.35 | 935,400 |
| 04 Jan 2023 | 11.34 | 11.89 | 11.30 | 11.72 | 11.72 | 1,206,100 |
| 03 Jan 2023 | 11.46 | 11.61 | 11.11 | 11.18 | 11.18 | 1,456,000 |
| 30 Dec 2022 | 11.14 | 11.31 | 11.07 | 11.26 | 11.26 | 1,214,800 |
| 29 Dec 2022 | 11.18 | 11.39 | 11.15 | 11.26 | 11.26 | 1,318,600 |
| 28 Dec 2022 | 11.57 | 11.60 | 11.03 | 11.05 | 11.05 | 1,285,000 |
| 27 Dec 2022 | 11.52 | 11.61 | 11.42 | 11.54 | 11.54 | 964,200 |
| 23 Dec 2022 | 11.40 | 11.57 | 11.39 | 11.54 | 11.54 | 1,114,200 |
| 22 Dec 2022 | 11.57 | 11.59 | 11.23 | 11.45 | 11.45 | 1,788,500 |
| 21 Dec 2022 | 11.59 | 11.86 | 11.59 | 11.68 | 11.68 | 1,699,600 |
| 20 Dec 2022 | 11.56 | 11.70 | 11.44 | 11.48 | 11.48 | 1,882,500 |
| 19 Dec 2022 | 11.72 | 11.85 | 11.56 | 11.63 | 11.63 | 2,278,700 |
| 16 Dec 2022 | 11.94 | 12.03 | 11.47 | 11.72 | 11.72 | 3,630,800 |
| 15 Dec 2022 | 12.23 | 12.39 | 12.18 | 12.25 | 12.25 | 1,437,700 |
| 14 Dec 2022 | 12.57 | 12.77 | 12.40 | 12.44 | 12.44 | 1,728,800 |
| 13 Dec 2022 | 12.67 | 12.87 | 12.48 | 12.61 | 12.61 | 1,739,600 |
| 12 Dec 2022 | 12.43 | 12.48 | 12.21 | 12.34 | 12.34 | 1,373,700 |
| 09 Dec 2022 | 12.55 | 12.73 | 12.42 | 12.46 | 12.46 | 1,420,900 |
| 08 Dec 2022 | 12.70 | 12.82 | 12.60 | 12.68 | 12.68 | 1,892,700 |
| 07 Dec 2022 | 12.35 | 12.77 | 12.27 | 12.62 | 12.62 | 1,969,900 |
| 06 Dec 2022 | 12.31 | 12.42 | 12.19 | 12.39 | 12.39 | 1,278,600 |
| 05 Dec 2022 | 12.50 | 12.59 | 12.23 | 12.31 | 12.31 | 1,688,000 |
| 02 Dec 2022 | 12.35 | 12.68 | 12.29 | 12.52 | 12.52 | 1,460,800 |
| 01 Dec 2022 | 12.72 | 12.95 | 12.29 | 12.56 | 12.56 | 2,595,300 |
| 30 Nov 2022 | 12.84 | 12.99 | 12.48 | 12.70 | 12.70 | 2,571,100 |
| 29 Nov 2022 | 12.48 | 13.00 | 12.48 | 12.97 | 12.97 | 2,228,900 |
| 28 Nov 2022 | 12.94 | 13.07 | 12.38 | 12.39 | 12.39 | 2,368,300 |
| 25 Nov 2022 | 13.20 | 13.28 | 13.15 | 13.18 | 13.18 | 775,200 |
| 23 Nov 2022 | 13.05 | 13.25 | 12.97 | 13.16 | 13.16 | 1,271,300 |
| 22 Nov 2022 | 13.12 | 13.26 | 13.05 | 13.14 | 13.14 | 1,646,100 |
| 21 Nov 2022 | 13.22 | 13.22 | 12.83 | 13.01 | 13.01 | 2,276,700 |
| 18 Nov 2022 | 13.50 | 13.53 | 13.16 | 13.34 | 13.34 | 2,233,100 |
| 17 Nov 2022 | 12.67 | 13.20 | 12.54 | 13.20 | 13.20 | 2,444,600 |
| 16 Nov 2022 | 12.94 | 13.15 | 12.77 | 12.92 | 12.92 | 2,970,600 |
| 15 Nov 2022 | 13.00 | 13.20 | 12.60 | 13.16 | 13.16 | 3,175,500 |
| 14 Nov 2022 | 12.62 | 12.87 | 12.56 | 12.66 | 12.66 | 2,099,700 |
| 11 Nov 2022 | 12.79 | 13.16 | 12.67 | 12.72 | 12.72 | 3,291,400 |
| 10 Nov 2022 | 12.23 | 12.82 | 12.10 | 12.81 | 12.81 | 5,216,700 |
| 09 Nov 2022 | 11.68 | 11.92 | 11.48 | 11.56 | 11.56 | 2,045,800 |
| 08 Nov 2022 | 12.10 | 12.13 | 11.58 | 11.76 | 11.76 | 3,273,700 |
| 08 Nov 2022 | 0.17 Dividend | |||||
| 07 Nov 2022 | 12.09 | 12.18 | 11.80 | 12.17 | 12.00 | 2,776,200 |
| 04 Nov 2022 | 11.74 | 12.24 | 11.73 | 12.11 | 11.94 | 4,062,300 |
| 03 Nov 2022 | 10.85 | 11.61 | 10.59 | 11.56 | 11.40 | 2,840,700 |
| 02 Nov 2022 | 11.51 | 11.83 | 11.35 | 11.39 | 11.23 | 3,606,100 |
| 01 Nov 2022 | 11.28 | 11.76 | 11.08 | 11.66 | 11.50 | 2,951,700 |
| 31 Oct 2022 | 10.93 | 11.20 | 10.89 | 11.13 | 10.97 | 3,648,400 |
| 28 Oct 2022 | 10.34 | 11.14 | 10.30 | 11.01 | 10.86 | 4,633,300 |
| 27 Oct 2022 | 10.40 | 10.62 | 10.09 | 10.24 | 10.10 | 3,180,200 |
| 26 Oct 2022 | 10.19 | 10.33 | 10.06 | 10.33 | 10.19 | 2,811,700 |
| 25 Oct 2022 | 9.57 | 10.16 | 9.57 | 10.14 | 10.00 | 1,749,100 |
| 24 Oct 2022 | 9.43 | 9.68 | 9.30 | 9.55 | 9.42 | 2,735,800 |
| 21 Oct 2022 | 9.38 | 9.49 | 9.19 | 9.43 | 9.30 | 3,049,900 |
| 20 Oct 2022 | 9.30 | 9.59 | 9.22 | 9.40 | 9.27 | 2,990,000 |
| 19 Oct 2022 | 9.43 | 9.51 | 9.03 | 9.24 | 9.11 | 3,315,700 |
| 18 Oct 2022 | 9.38 | 9.68 | 9.30 | 9.57 | 9.44 | 2,451,500 |
| 17 Oct 2022 | 9.32 | 9.46 | 9.20 | 9.26 | 9.13 | 1,607,900 |
| 14 Oct 2022 | 9.15 | 9.34 | 8.96 | 9.03 | 8.90 | 2,361,400 |
| 13 Oct 2022 | 8.47 | 9.10 | 8.38 | 9.02 | 8.89 | 2,753,400 |
| 12 Oct 2022 | 8.71 | 8.77 | 8.55 | 8.69 | 8.57 | 1,517,900 |
| 11 Oct 2022 | 8.50 | 8.83 | 8.33 | 8.75 | 8.63 | 2,269,000 |
| 10 Oct 2022 | 8.54 | 8.61 | 8.42 | 8.48 | 8.36 | 1,378,600 |
| 07 Oct 2022 | 8.43 | 8.55 | 8.32 | 8.43 | 8.31 | 1,754,900 |
| 06 Oct 2022 | 8.61 | 8.76 | 8.53 | 8.62 | 8.50 | 1,674,800 |
| 05 Oct 2022 | 8.51 | 8.67 | 8.31 | 8.62 | 8.50 | 3,295,900 |
| 04 Oct 2022 | 8.24 | 8.74 | 8.24 | 8.73 | 8.61 | 3,297,000 |
| 03 Oct 2022 | 8.14 | 8.19 | 7.83 | 8.07 | 7.96 | 2,284,700 |
| 30 Sept 2022 | 8.07 | 8.13 | 7.85 | 7.94 | 7.83 | 4,051,700 |
| 29 Sept 2022 | 8.00 | 8.01 | 7.72 | 7.99 | 7.88 | 4,911,300 |
| 28 Sept 2022 | 7.84 | 8.23 | 7.75 | 8.17 | 8.06 | 5,259,400 |
| 27 Sept 2022 | 7.92 | 7.99 | 7.59 | 7.73 | 7.62 | 5,271,200 |
| 26 Sept 2022 | 7.77 | 7.85 | 7.40 | 7.73 | 7.62 | 5,878,200 |
| 23 Sept 2022 | 8.00 | 8.06 | 7.60 | 7.85 | 7.74 | 3,474,300 |
| 22 Sept 2022 | 8.75 | 8.80 | 8.11 | 8.15 | 8.04 | 4,453,900 |
| 21 Sept 2022 | 9.01 | 9.15 | 8.77 | 8.78 | 8.66 | 2,746,600 |
| 20 Sept 2022 | 8.89 | 8.93 | 8.63 | 8.79 | 8.67 | 2,254,400 |
| 19 Sept 2022 | 8.91 | 9.07 | 8.85 | 9.02 | 8.89 | 1,657,600 |
| 16 Sept 2022 | 8.92 | 9.08 | 8.83 | 9.08 | 8.95 | 4,004,800 |
| 15 Sept 2022 | 9.21 | 9.35 | 9.00 | 9.01 | 8.88 | 1,412,600 |
| 14 Sept 2022 | 9.28 | 9.30 | 9.06 | 9.28 | 9.15 | 1,789,200 |
| 13 Sept 2022 | 9.58 | 9.68 | 9.25 | 9.31 | 9.18 | 2,106,100 |
| 12 Sept 2022 | 10.01 | 10.12 | 9.83 | 9.95 | 9.81 | 1,742,500 |
| 09 Sept 2022 | 9.89 | 9.90 | 9.77 | 9.86 | 9.72 | 1,196,300 |
| 08 Sept 2022 | 9.45 | 9.76 | 9.30 | 9.74 | 9.60 | 1,478,600 |
| 07 Sept 2022 | 9.25 | 9.56 | 9.23 | 9.56 | 9.43 | 1,884,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
