Macerich Historical Data

MAC Page 11
Download
Date Close Price change Market cap Trading volume
Jun 25, 2020 $ 8.55
+0.94%
$ 991,257 $ 26
Jun 24, 2020 $ 8.47
-5.41%
$ 981,983 $ 153
Jun 23, 2020 $ 8.96
+1.23%
$ 1.04 million $ 143
Jun 22, 2020 $ 8.85
+0.10%
$ 1.03 million $ 504
Jun 19, 2020 $ 9.06
-2.45%
$ 1.05 million $ 91
Jun 18, 2020 $ 9.29
-0.09%
$ 1.08 million $ 288
Jun 17, 2020 $ 9.3
-3.27%
$ 1.08 million $ 186
Jun 16, 2020 $ 9.61
-7.10%
$ 1.11 million $ 548
Jun 15, 2020 $ 9.75
-0.10%
$ 1.13 million $ 907
Jun 14, 2020 $ 9.76
-0.66%
$ 1.13 million $ 907
Jun 13, 2020 $ 9.82
+0.34%
$ 1.14 million $ 914
Jun 12, 2020 $ 9.79
+6.67%
$ 1.13 million $ 911
Jun 11, 2020 $ 9.18
-13.99%
$ 1.06 million $ 10,353
Jun 10, 2020 $ 10.67
-11.11%
$ 1.24 million $ 35,652
Jun 9, 2020 $ 12.01
-8.72%
$ 1.39 million $ 3,650
Jun 8, 2020 $ 13.15
+17.49%
$ 1.52 million $ 6,602
Jun 7, 2020 $ 11.19
-0.10%
$ 1.3 million $ 1,724
Jun 6, 2020 $ 11.2
+0.05%
$ 1.3 million $ 1,725
Jun 5, 2020 $ 11.2
+19.79%
$ 1.3 million $ 1,725
Jun 4, 2020 $ 9.35
+8.75%
$ 1.08 million $ 2,655
Jun 3, 2020 $ 8.6
+13.98%
$ 996,469 $ 7,463
Jun 2, 2020 $ 7.54
+5.62%
$ 874,291 $ 1,795
Jun 1, 2020 $ 7.14
+5.07%
$ 827,728 $ 1,428
May 31, 2020 $ 6.8
-0.01%
$ 787,643 $ 673
May 30, 2020 $ 6.8
-0.09%
$ 787,748 $ 673
May 29, 2020 $ 6.8
-5.89%
$ 788,509 $ 674
May 28, 2020 $ 7.23
-5.32%
$ 837,843 $ 1,598
May 27, 2020 $ 7.63
+3.00%
$ 884,866 $ 664
May 26, 2020 $ 7.41
+7.13%
$ 859,030 $ 74
May 25, 2020 $ 6.92
-0.37%
$ 801,913 $ 387
May 24, 2020 $ 6.94
+0.01%
$ 804,800 $ 389
May 23, 2020 $ 6.94
+0.03%
$ 804,674 $ 389
May 22, 2020 $ 6.94
-5.48%
$ 804,443 $ 389
May 21, 2020 $ 7.34
-0.42%
$ 851,151 $ 3,253
May 20, 2020 $ 7.37
-0.64%
$ 854,750 $ 1,940
May 19, 2020 $ 7.42
+2.87%
$ 860,261 $ 19,172
May 18, 2020 $ 7.22
+1.63%
$ 836,377 $ 188
May 15, 2020 $ 6.1
-1.40%
$ 707,292 $ 31
May 14, 2020 $ 6.19
+1.58%
$ 717,292 $ 50
May 13, 2020 $ 6.09
-4.83%
$ 706,177 $ 97
May 12, 2020 $ 6.4
-2.03%
$ 742,015 $ 7,311
May 11, 2020 $ 6.53
-4.39%
$ 757,401 $ 288
May 10, 2020 $ 6.83
+0.01%
$ 792,140 $ 3,424
May 9, 2020 $ 6.83
+0.03%
$ 792,060 $ 3,424
May 8, 2020 $ 6.83
-1.05%
$ 791,841 $ 3,423
Download