Yahoo

Mail

Singapore markets open in 1 hour 21 minutes

Straits Times Index
3,225.35
+23.46(+0.73%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
28,870.15
-1,586.55(-5.21%)
CMC Crypto 200
650.57
-20.11(-3.00%)

COMPANIES

Where's the beef? McDonald's, Wendy's hit with 'deceptive ads' lawsuit

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	13.35	13.37	12.21	12.29	12.29	3,254,037
17 May 2022	13.13	14.27	13.13	13.68	13.68	7,315,800
16 May 2022	12.64	13.07	12.39	12.85	12.85	5,497,200
13 May 2022	12.46	12.86	12.35	12.60	12.60	2,921,400
12 May 2022	12.03	12.53	11.76	12.52	12.52	3,393,700
11 May 2022	13.09	13.21	12.02	12.04	12.04	3,639,800
10 May 2022	13.28	13.44	12.65	13.01	13.01	7,234,400
09 May 2022	13.06	14.00	12.85	13.14	13.14	6,311,500
06 May 2022	13.10	13.79	12.61	13.51	13.51	5,632,200
05 May 2022	13.74	13.92	13.08	13.23	13.23	7,054,700
04 May 2022	13.00	14.17	12.81	14.01	14.01	6,105,300
03 May 2022	12.52	12.94	12.35	12.89	12.89	3,173,300
02 May 2022	12.55	12.70	12.05	12.46	12.46	3,613,900
29 Apr 2022	13.01	13.14	12.45	12.55	12.55	3,989,500
28 Apr 2022	12.86	13.27	12.51	13.14	13.14	2,305,600
27 Apr 2022	13.19	13.30	12.60	12.83	12.83	3,736,200
26 Apr 2022	13.54	13.59	13.15	13.24	13.24	3,888,500
25 Apr 2022	13.31	13.69	13.07	13.59	13.59	1,792,500
22 Apr 2022	13.86	14.00	13.44	13.45	13.45	1,873,300
21 Apr 2022	14.77	14.83	13.98	14.00	14.00	1,731,600
20 Apr 2022	14.51	14.75	14.33	14.49	14.49	1,752,500
19 Apr 2022	14.10	14.51	14.02	14.41	14.41	1,643,900
18 Apr 2022	13.79	14.21	13.69	14.08	14.08	3,686,400
14 Apr 2022	14.62	14.76	14.22	14.24	14.24	1,725,100
13 Apr 2022	14.02	14.59	13.95	14.55	14.55	1,462,000
12 Apr 2022	14.09	14.53	13.94	13.95	13.95	1,917,300
11 Apr 2022	14.01	14.25	13.85	14.04	14.04	2,159,200
08 Apr 2022	13.79	14.18	13.60	14.09	14.09	2,249,200
07 Apr 2022	13.92	14.07	13.43	13.77	13.77	3,634,000
06 Apr 2022	14.76	14.86	13.89	14.05	14.05	4,380,300
05 Apr 2022	15.53	15.68	14.86	14.89	14.89	1,955,900
04 Apr 2022	15.52	15.52	15.15	15.44	15.44	2,714,100
01 Apr 2022	15.73	15.77	15.42	15.64	15.64	2,583,700
31 Mar 2022	15.90	16.05	15.60	15.64	15.64	2,450,600
30 Mar 2022	16.21	16.67	15.93	16.04	16.04	3,124,400
29 Mar 2022	15.48	16.28	15.30	16.15	16.15	5,054,900
28 Mar 2022	14.77	15.21	14.58	15.18	15.18	3,382,000
25 Mar 2022	14.75	14.88	14.64	14.80	14.80	1,220,700
24 Mar 2022	14.67	14.71	14.49	14.68	14.68	1,479,400
23 Mar 2022	14.82	15.02	14.66	14.68	14.68	1,478,200
22 Mar 2022	14.81	15.31	14.79	14.96	14.96	2,198,800
21 Mar 2022	14.61	14.71	14.28	14.64	14.64	3,442,500
18 Mar 2022	14.80	14.87	14.41	14.63	14.63	5,070,600
17 Mar 2022	14.75	14.90	14.54	14.90	14.90	2,858,100
16 Mar 2022	14.84	15.22	14.55	14.94	14.94	3,302,800
15 Mar 2022	14.11	14.55	14.04	14.53	14.53	2,439,900
14 Mar 2022	14.50	14.70	13.93	14.15	14.15	2,618,000
11 Mar 2022	15.09	15.13	14.25	14.38	14.38	4,048,800
10 Mar 2022	14.67	14.88	14.44	14.87	14.87	2,135,400
09 Mar 2022	15.07	15.48	14.94	14.99	14.99	2,088,000
08 Mar 2022	14.66	15.47	14.55	14.79	14.79	4,502,500
07 Mar 2022	15.03	15.25	14.45	14.45	14.45	3,978,100
04 Mar 2022	15.15	15.53	14.85	15.15	15.15	3,738,400
03 Mar 2022	15.69	15.74	15.17	15.51	15.51	1,660,300
02 Mar 2022	15.00	15.72	15.00	15.54	15.54	3,503,200
01 Mar 2022	15.24	15.44	14.64	14.95	14.95	2,480,400
28 Feb 2022	15.18	15.57	14.95	15.30	15.30	3,035,800
25 Feb 2022	15.35	15.59	15.19	15.55	15.55	1,697,000
24 Feb 2022	14.14	15.35	14.02	15.31	15.31	2,378,100
23 Feb 2022	15.50	15.65	14.69	14.72	14.72	2,856,300
22 Feb 2022	15.45	15.80	15.13	15.29	15.29	2,358,100
18 Feb 2022	15.83	16.17	15.59	15.68	15.68	3,029,900
17 Feb 2022	16.20	16.41	15.87	15.93	15.93	3,155,800
17 Feb 2022	0.15 Dividend
16 Feb 2022	16.10	16.58	16.01	16.47	16.32	2,368,600
15 Feb 2022	15.85	16.18	15.70	15.99	15.84	3,226,200
14 Feb 2022	16.02	16.16	15.47	15.67	15.53	3,910,700
11 Feb 2022	16.75	17.12	16.01	16.14	15.99	3,456,400
10 Feb 2022	16.30	17.60	16.05	16.52	16.37	4,347,600
09 Feb 2022	15.71	16.14	15.71	16.13	15.98	6,757,200
08 Feb 2022	16.03	16.11	15.67	15.70	15.56	4,632,000
07 Feb 2022	15.54	16.20	15.54	16.07	15.92	2,161,200
04 Feb 2022	15.94	16.00	15.30	15.57	15.43	3,744,400
03 Feb 2022	16.31	16.59	16.04	16.07	15.92	2,067,800
02 Feb 2022	16.59	16.78	16.27	16.44	16.29	1,771,900
01 Feb 2022	16.51	16.82	16.17	16.53	16.38	3,148,200
31 Jan 2022	16.65	16.65	16.14	16.54	16.39	3,241,400
28 Jan 2022	16.34	16.85	15.92	16.85	16.70	2,495,100
27 Jan 2022	17.39	17.59	16.30	16.34	16.19	3,201,200
26 Jan 2022	17.13	17.63	16.92	17.18	17.02	4,239,900
25 Jan 2022	16.01	16.78	15.90	16.70	16.55	2,510,700
24 Jan 2022	15.75	16.43	15.07	16.34	16.19	4,282,200
21 Jan 2022	16.60	17.04	16.20	16.26	16.11	3,766,000
20 Jan 2022	16.83	17.37	16.71	16.74	16.59	3,713,900
19 Jan 2022	17.23	17.42	16.65	16.71	16.56	2,389,700
18 Jan 2022	17.59	17.64	17.06	17.10	16.94	2,164,000
14 Jan 2022	17.87	18.04	17.41	17.78	17.62	2,373,000
13 Jan 2022	18.40	18.50	18.02	18.05	17.89	1,561,600
12 Jan 2022	18.24	18.43	18.02	18.13	17.96	2,120,300
11 Jan 2022	17.76	18.22	17.56	18.06	17.90	1,830,900
10 Jan 2022	17.87	18.11	17.53	17.86	17.70	2,262,900
07 Jan 2022	18.57	18.71	18.16	18.17	18.00	2,440,800
06 Jan 2022	18.37	18.82	18.19	18.57	18.40	2,639,700
05 Jan 2022	18.71	19.18	18.29	18.40	18.23	4,477,900
04 Jan 2022	17.82	18.84	17.77	18.74	18.57	3,702,400
03 Jan 2022	17.65	18.06	17.31	17.50	17.34	2,771,600
31 Dec 2021	17.50	17.61	17.26	17.28	17.12	1,554,800
30 Dec 2021	17.18	17.79	17.18	17.54	17.38	2,136,900
29 Dec 2021	17.29	17.37	17.03	17.26	17.10	3,366,300
28 Dec 2021	17.25	17.38	17.07	17.23	17.07	1,995,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,225.35+23.46(+0.73%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD28,870.15-1,586.55(-5.21%)

CMC Crypto 200650.57-20.11(-3.00%)

Where's the beef? McDonald's, Wendy's hit with 'deceptive ads' lawsuit

The Macerich Company (MAC)

Straits Times Index
3,225.35
+23.46(+0.73%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
28,870.15
-1,586.55(-5.21%)

CMC Crypto 200
650.57
-20.11(-3.00%)