Macerich Historical Data

MAC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 13.77
+2.08%
$ 27.53 billion $ 14
Apr 5, 2022 $ 15.25
-1.23%
$ 30.51 billion $ 229
Apr 4, 2022 $ 15.45
+0.91%
$ 30.89 billion $ 232
Apr 1, 2022 $ 15.64
+0.00%
$ 31.29 billion $ 16
Mar 31, 2022 $ 15.64
-1.91%
$ 31.29 billion $ 16
Mar 29, 2022 $ 15.54
+2.34%
$ 31.07 billion $ 16
Mar 28, 2022 $ 15.18
+2.74%
$ 30.36 billion $ 15
Mar 24, 2022 $ 14.58
-0.61%
$ 29.16 billion $ 15
Mar 23, 2022 $ 14.67
-0.78%
$ 29.34 billion $ 15
Mar 21, 2022 $ 14.66
+0.51%
$ 29.32 billion $ 15
Mar 20, 2022 $ 14.59
+0.00%
$ 29.17 billion $ 15
Mar 19, 2022 $ 14.59
+0.00%
$ 29.17 billion $ 15
Mar 18, 2022 $ 14.59
-0.27%
$ 29.17 billion $ 15
Mar 9, 2022 $ 15.18
+2.64%
$ 30.35 billion $ 15
Mar 8, 2022 $ 14.79
-0.20%
$ 29.57 billion $ 30
Feb 25, 2022 $ 15.43
+0.82%
$ 30.87 billion $ 15
Feb 24, 2022 $ 15.31
+4.04%
$ 30.62 billion $ 15
Feb 23, 2022 $ 14.71
-3.79%
$ 29.43 billion $ 15
Feb 22, 2022 $ 15.3
-1.45%
$ 30.59 billion $ 15
Feb 2, 2022 $ 16.51
-0.06%
$ 33.01 billion $ 33
Feb 1, 2022 $ 16.52
+0.33%
$ 33.03 billion $ 33
Jan 27, 2022 $ 16.41
-4.59%
$ 32.82 billion $ 148
Jan 26, 2022 $ 17.2
+2.84%
$ 34.4 billion $ 361
Jan 25, 2022 $ 16.73
+2.29%
$ 33.45 billion $ 17
Jan 24, 2022 $ 16.35
+3.65%
$ 32.7 billion $ 33
Jan 11, 2022 $ 17.66
-1.04%
$ 35.33 billion $ 35
Jan 10, 2022 $ 17.85
-1.76%
$ 35.7 billion $ 89
Jan 9, 2022 $ 18.17
+0.00%
$ 36.34 billion $ 909
Jan 8, 2022 $ 18.17
+0.00%
$ 36.34 billion $ 909
Jan 7, 2022 $ 18.17
-0.52%
$ 36.34 billion $ 909
Dec 31, 2021 $ 17.42
-0.66%
$ 34.84 billion $ 17
Dec 30, 2021 $ 17.54
-1.07%
$ 35.07 billion $ 18
Dec 29, 2021 $ 17.23
-0.06%
$ 34.47 billion $ 862
Dec 28, 2021 $ 17.25
+0.15%
$ 34.49 billion $ 862
Dec 23, 2021 $ 17.05
+0.03%
$ 34.1 billion $ 85
Dec 22, 2021 $ 17.05
+1.28%
$ 34.09 billion $ 85
Dec 14, 2021 $ 17.12
-0.90%
$ 34.24 billion $ 51
Dec 13, 2021 $ 17.27
-0.75%
$ 34.55 billion $ 52
Dec 7, 2021 $ 19.34
+2.79%
$ 38.69 billion $ 19
Dec 6, 2021 $ 18.82
+0.19%
$ 37.64 billion $ 19
Dec 3, 2021 $ 18.15
-1.89%
$ 36.3 billion $ 18
Dec 2, 2021 $ 18.5
+5.56%
$ 37 billion $ 19
Dec 1, 2021 $ 17.52
-6.98%
$ 35.05 billion $ 613
Nov 30, 2021 $ 18.84
-4.85%
$ 37.68 billion $ 38
Nov 29, 2021 $ 19.8
-0.13%
$ 39.6 billion $ 59
Nov 28, 2021 $ 19.66
+0.00%
$ 39.33 billion $ 59
Nov 27, 2021 $ 19.66
+0.00%
$ 39.33 billion $ 59
Nov 26, 2021 $ 19.66
-4.35%
$ 39.33 billion $ 59
Nov 25, 2021 $ 20.56
+0.00%
$ 41.12 billion $ 637
Nov 24, 2021 $ 20.56
-0.89%
$ 41.12 billion $ 637