Macerich Historical Data

MAC Page 10
Download
Date Close Price change Market cap Trading volume
Aug 14, 2020 $ 7.98
+1.36%
$ 924,440 $ 104
Aug 13, 2020 $ 7.87
-4.96%
$ 912,372 $ 150
Aug 12, 2020 $ 8.28
+1.54%
$ 960,013 $ 8
Aug 11, 2020 $ 8.16
-0.59%
$ 945,487 $ 147
Aug 10, 2020 $ 8.21
+4.82%
$ 951,146 $ 771
Aug 9, 2020 $ 7.83
+0.00%
$ 907,312 $ 3,546
Aug 8, 2020 $ 7.82
-0.08%
$ 906,602 $ 3,543
Aug 7, 2020 $ 7.83
+0.57%
$ 907,436 $ 3,547
Aug 6, 2020 $ 7.78
-2.24%
$ 902,239 $ 86
Aug 5, 2020 $ 7.96
-1.92%
$ 922,823 $ 1,139
Aug 4, 2020 $ 8.12
+7.03%
$ 940,946 $ 227
Aug 3, 2020 $ 7.59
-1.28%
$ 879,450 $ 152
Aug 2, 2020 $ 7.68
-0.03%
$ 890,500 $ 1,468
Aug 1, 2020 $ 7.69
+0.08%
$ 890,735 $ 1,468
Jul 31, 2020 $ 7.68
-5.64%
$ 890,053 $ 1,467
Jul 30, 2020 $ 8.14
-4.08%
$ 943,335 $ 1,050
Jul 29, 2020 $ 8.49
+2.75%
$ 983,537 $ 2,274
Jul 28, 2020 $ 8.26
+4.81%
$ 957,170 $ 842
Jul 27, 2020 $ 7.88
-0.79%
$ 913,259 $ 3,640
Jul 26, 2020 $ 7.94
+0.06%
$ 920,546 $ 1,652
Jul 25, 2020 $ 7.94
-0.02%
$ 920,024 $ 1,651
Jul 24, 2020 $ 7.94
-2.49%
$ 919,721 $ 1,651
Jul 23, 2020 $ 8.14
-0.53%
$ 942,950 $ 8
Jul 22, 2020 $ 8.18
+0.82%
$ 948,225 $ 286
Jul 21, 2020 $ 8.11
+4.17%
$ 940,376 $ 6,150
Jul 20, 2020 $ 7.79
-4.62%
$ 902,664 $ 5,818
Jul 19, 2020 $ 8.17
-0.07%
$ 946,536 $ 196
Jul 18, 2020 $ 8.17
-0.01%
$ 947,240 $ 196
Jul 17, 2020 $ 8.17
-3.71%
$ 947,344 $ 196
Jul 16, 2020 $ 8.49
-5.17%
$ 983,968 $ 1,418
Jul 15, 2020 $ 8.95
+7.13%
$ 1.04 million $ 242
Jul 14, 2020 $ 8.36
-2.26%
$ 968,659 $ 134
Jul 13, 2020 $ 8.55
+1.26%
$ 991,112 $ 137
Jul 12, 2020 $ 8.44
+0.04%
$ 978,705 $ 1,469
Jul 11, 2020 $ 8.44
+0.03%
$ 978,234 $ 1,469
Jul 10, 2020 $ 8.44
+7.60%
$ 977,919 $ 1,468
Jul 9, 2020 $ 7.84
-5.62%
$ 908,799 $ 1,474
Jul 8, 2020 $ 8.31
+2.88%
$ 962,845 $ 681
Jul 7, 2020 $ 8.07
-2.31%
$ 935,844 $ 121
Jul 6, 2020 $ 8.27
-1.98%
$ 957,925 $ 157
Jul 5, 2020 $ 8.43
+0.08%
$ 977,544 $ 489
Jul 4, 2020 $ 8.43
-0.05%
$ 976,752 $ 489
Jul 3, 2020 $ 8.43
+0.06%
$ 977,389 $ 489
Jul 2, 2020 $ 8.43
-2.59%
$ 976,910 $ 489
Jul 1, 2020 $ 8.65
-3.21%
$ 1 million $ 69
Jun 30, 2020 $ 8.94
+2.11%
$ 1.04 million $ 724
Jun 29, 2020 $ 8.76
+8.78%
$ 1.01 million $ 201
Jun 28, 2020 $ 8.05
-0.08%
$ 932,808 $ 354
Jun 27, 2020 $ 8.05
-0.03%
$ 933,494 $ 354
Jun 26, 2020 $ 8.06
-5.81%
$ 933,718 $ 354