Macerich Historical Data

MAC
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 7.75
+0.00%
$ -- $ 140
Sep 29, 2022 $ 7.75
-5.02%
$ 15.51 billion $ 140
Sep 28, 2022 $ 8.16
+0.49%
$ 16.33 billion $ 16
Sep 14, 2022 $ 9.28
-0.32%
$ 18.56 billion $ 46
Sep 13, 2022 $ 9.31
-6.48%
$ 18.62 billion $ 47
Sep 12, 2022 $ 9.96
-1.09%
$ 19.91 billion $ 199
Sep 2, 2022 $ 9.52
-0.16%
$ 19.04 billion $ 19
Sep 1, 2022 $ 9.54
+1.76%
$ 19.07 billion $ 19
Aug 31, 2022 $ 9.75
-0.05%
$ 19.51 billion $ 488
Aug 30, 2022 $ 9.76
+0.41%
$ 19.52 billion $ 488
Aug 23, 2022 $ 10.13
-0.49%
$ 20.25 billion $ 506
Aug 22, 2022 $ 10.18
-0.49%
$ 20.35 billion $ 509
Aug 16, 2022 $ 11.37
-0.31%
$ 22.74 billion $ 23
Aug 15, 2022 $ 11.41
+0.44%
$ 22.81 billion $ 23
Aug 12, 2022 $ 11.38
+2.48%
$ 22.75 billion $ 114
Aug 11, 2022 $ 11.1
+0.50%
$ 22.2 billion $ 111
Aug 10, 2022 $ 11.04
+0.18%
$ 22.09 billion $ 1,105
Aug 3, 2022 $ 10.41
+2.97%
$ 20.81 billion $ 125
Aug 2, 2022 $ 10.11
-1.27%
$ 20.21 billion $ 121
Aug 1, 2022 $ 10.44
-1.60%
$ 20.87 billion $ 3,965
Jul 31, 2022 $ 10.61
+0.00%
$ 21.21 billion $ 4,030
Jul 30, 2022 $ 10.61
+0.00%
$ 21.21 billion $ 4,030
Jul 29, 2022 $ 10.61
-0.84%
$ 21.21 billion $ 4,030
Jul 28, 2022 $ 10.7
+2.74%
$ 21.39 billion $ 2,139
Jul 27, 2022 $ 10.41
+2.51%
$ 20.82 billion $ 1,874
Jul 26, 2022 $ 10.16
-1.26%
$ 20.31 billion $ 10
Jul 25, 2022 $ 10.29
+1.18%
$ 20.57 billion $ 51
Jul 20, 2022 $ 10.22
+1.59%
$ 20.44 billion $ 715
Jul 19, 2022 $ 10.06
+0.00%
$ 20.12 billion $ 704
Jul 18, 2022 $ 9.41
-2.08%
$ 18.81 billion $ 658
Jun 14, 2022 $ 9.37
+0.97%
$ 18.73 billion $ 94
Jun 13, 2022 $ 9.28
-3.49%
$ 18.55 billion $ 195
Jun 7, 2022 $ 11.39
+0.62%
$ 22.79 billion $ 114
Jun 6, 2022 $ 11.33
-1.05%
$ 22.65 billion $ 113
May 27, 2022 $ 11.85
+0.81%
$ 23.69 billion $ 59
May 26, 2022 $ 11.75
-1.38%
$ 23.5 billion $ 59
May 24, 2022 $ 11.02
-4.63%
$ 22.03 billion $ 121
May 23, 2022 $ 11.55
-0.09%
$ 23.1 billion $ 127
May 20, 2022 $ 11.28
-4.73%
$ 22.55 billion $ 11
May 19, 2022 $ 11.84
-3.66%
$ 23.67 billion $ 12
May 18, 2022 $ 12.29
+0.00%
$ 24.57 billion $ 61
May 5, 2022 $ 13.25
-5.53%
$ 26.5 billion $ 13
May 4, 2022 $ 14.03
+0.00%
$ 28.05 billion $ 14
Apr 27, 2022 $ 12.96
-2.00%
$ 25.93 billion $ 130
Apr 26, 2022 $ 13.23
-0.86%
$ 26.46 billion $ 132
Apr 25, 2022 $ 13.25
-1.45%
$ 26.51 billion $ 13
Apr 24, 2022 $ 13.45
+0.00%
$ 26.9 billion $ 13
Apr 23, 2022 $ 13.45
+0.00%
$ 26.9 billion $ 13
Apr 22, 2022 $ 13.45
-2.22%
$ 26.9 billion $ 13
Apr 8, 2022 $ 14.04
+1.96%
$ 28.07 billion $ 14
Download