Singapore markets open in 1 hour 21 minutes

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.29-1.39 (-10.16%)
At close: 04:00PM EDT
12.23 -0.06 (-0.49%)
After hours: 06:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202213.3513.3712.2112.2912.293,254,037
17 May 202213.1314.2713.1313.6813.687,315,800
16 May 202212.6413.0712.3912.8512.855,497,200
13 May 202212.4612.8612.3512.6012.602,921,400
12 May 202212.0312.5311.7612.5212.523,393,700
11 May 202213.0913.2112.0212.0412.043,639,800
10 May 202213.2813.4412.6513.0113.017,234,400
09 May 202213.0614.0012.8513.1413.146,311,500
06 May 202213.1013.7912.6113.5113.515,632,200
05 May 202213.7413.9213.0813.2313.237,054,700
04 May 202213.0014.1712.8114.0114.016,105,300
03 May 202212.5212.9412.3512.8912.893,173,300
02 May 202212.5512.7012.0512.4612.463,613,900
29 Apr 202213.0113.1412.4512.5512.553,989,500
28 Apr 202212.8613.2712.5113.1413.142,305,600
27 Apr 202213.1913.3012.6012.8312.833,736,200
26 Apr 202213.5413.5913.1513.2413.243,888,500
25 Apr 202213.3113.6913.0713.5913.591,792,500
22 Apr 202213.8614.0013.4413.4513.451,873,300
21 Apr 202214.7714.8313.9814.0014.001,731,600
20 Apr 202214.5114.7514.3314.4914.491,752,500
19 Apr 202214.1014.5114.0214.4114.411,643,900
18 Apr 202213.7914.2113.6914.0814.083,686,400
14 Apr 202214.6214.7614.2214.2414.241,725,100
13 Apr 202214.0214.5913.9514.5514.551,462,000
12 Apr 202214.0914.5313.9413.9513.951,917,300
11 Apr 202214.0114.2513.8514.0414.042,159,200
08 Apr 202213.7914.1813.6014.0914.092,249,200
07 Apr 202213.9214.0713.4313.7713.773,634,000
06 Apr 202214.7614.8613.8914.0514.054,380,300
05 Apr 202215.5315.6814.8614.8914.891,955,900
04 Apr 202215.5215.5215.1515.4415.442,714,100
01 Apr 202215.7315.7715.4215.6415.642,583,700
31 Mar 202215.9016.0515.6015.6415.642,450,600
30 Mar 202216.2116.6715.9316.0416.043,124,400
29 Mar 202215.4816.2815.3016.1516.155,054,900
28 Mar 202214.7715.2114.5815.1815.183,382,000
25 Mar 202214.7514.8814.6414.8014.801,220,700
24 Mar 202214.6714.7114.4914.6814.681,479,400
23 Mar 202214.8215.0214.6614.6814.681,478,200
22 Mar 202214.8115.3114.7914.9614.962,198,800
21 Mar 202214.6114.7114.2814.6414.643,442,500
18 Mar 202214.8014.8714.4114.6314.635,070,600
17 Mar 202214.7514.9014.5414.9014.902,858,100
16 Mar 202214.8415.2214.5514.9414.943,302,800
15 Mar 202214.1114.5514.0414.5314.532,439,900
14 Mar 202214.5014.7013.9314.1514.152,618,000
11 Mar 202215.0915.1314.2514.3814.384,048,800
10 Mar 202214.6714.8814.4414.8714.872,135,400
09 Mar 202215.0715.4814.9414.9914.992,088,000
08 Mar 202214.6615.4714.5514.7914.794,502,500
07 Mar 202215.0315.2514.4514.4514.453,978,100
04 Mar 202215.1515.5314.8515.1515.153,738,400
03 Mar 202215.6915.7415.1715.5115.511,660,300
02 Mar 202215.0015.7215.0015.5415.543,503,200
01 Mar 202215.2415.4414.6414.9514.952,480,400
28 Feb 202215.1815.5714.9515.3015.303,035,800
25 Feb 202215.3515.5915.1915.5515.551,697,000
24 Feb 202214.1415.3514.0215.3115.312,378,100
23 Feb 202215.5015.6514.6914.7214.722,856,300
22 Feb 202215.4515.8015.1315.2915.292,358,100
18 Feb 202215.8316.1715.5915.6815.683,029,900
17 Feb 202216.2016.4115.8715.9315.933,155,800
17 Feb 20220.15 Dividend
16 Feb 202216.1016.5816.0116.4716.322,368,600
15 Feb 202215.8516.1815.7015.9915.843,226,200
14 Feb 202216.0216.1615.4715.6715.533,910,700
11 Feb 202216.7517.1216.0116.1415.993,456,400
10 Feb 202216.3017.6016.0516.5216.374,347,600
09 Feb 202215.7116.1415.7116.1315.986,757,200
08 Feb 202216.0316.1115.6715.7015.564,632,000
07 Feb 202215.5416.2015.5416.0715.922,161,200
04 Feb 202215.9416.0015.3015.5715.433,744,400
03 Feb 202216.3116.5916.0416.0715.922,067,800
02 Feb 202216.5916.7816.2716.4416.291,771,900
01 Feb 202216.5116.8216.1716.5316.383,148,200
31 Jan 202216.6516.6516.1416.5416.393,241,400
28 Jan 202216.3416.8515.9216.8516.702,495,100
27 Jan 202217.3917.5916.3016.3416.193,201,200
26 Jan 202217.1317.6316.9217.1817.024,239,900
25 Jan 202216.0116.7815.9016.7016.552,510,700
24 Jan 202215.7516.4315.0716.3416.194,282,200
21 Jan 202216.6017.0416.2016.2616.113,766,000
20 Jan 202216.8317.3716.7116.7416.593,713,900
19 Jan 202217.2317.4216.6516.7116.562,389,700
18 Jan 202217.5917.6417.0617.1016.942,164,000
14 Jan 202217.8718.0417.4117.7817.622,373,000
13 Jan 202218.4018.5018.0218.0517.891,561,600
12 Jan 202218.2418.4318.0218.1317.962,120,300
11 Jan 202217.7618.2217.5618.0617.901,830,900
10 Jan 202217.8718.1117.5317.8617.702,262,900
07 Jan 202218.5718.7118.1618.1718.002,440,800
06 Jan 202218.3718.8218.1918.5718.402,639,700
05 Jan 202218.7119.1818.2918.4018.234,477,900
04 Jan 202217.8218.8417.7718.7418.573,702,400
03 Jan 202217.6518.0617.3117.5017.342,771,600
31 Dec 202117.5017.6117.2617.2817.121,554,800
30 Dec 202117.1817.7917.1817.5417.382,136,900
29 Dec 202117.2917.3717.0317.2617.103,366,300
28 Dec 202117.2517.3817.0717.2317.071,995,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...