Macerich Historical Data

MAC Page 5
Download
Date Close Price change Market cap Trading volume
May 28, 2021 $ 15.75
-1.18%
$ 1.83 million $ 110
May 27, 2021 $ 15.95
+2.02%
$ 1.85 million $ 1,006
May 26, 2021 $ 15.63
+5.23%
$ 1.81 million $ 156
May 25, 2021 $ 14.84
+0.02%
$ 1.72 million $ 148
May 24, 2021 $ 14.84
+4.63%
$ 1.72 million $ 267
May 23, 2021 $ 14.19
+0.04%
$ 1.64 million $ 284
May 22, 2021 $ 14.19
-0.10%
$ 1.64 million $ 284
May 21, 2021 $ 14.19
+1.07%
$ 1.65 million $ 284
May 20, 2021 $ 14.03
-1.52%
$ 1.63 million $ 422
May 19, 2021 $ 14.25
-0.42%
$ 1.65 million $ 1,154
May 18, 2021 $ 14.32
+0.74%
$ 1.66 million $ 201
May 17, 2021 $ 14.21
+2.38%
$ 1.65 million $ 482
May 16, 2021 $ 13.87
+0.03%
$ 1.61 million $ 14,333
May 15, 2021 $ 13.87
+0.02%
$ 1.61 million $ 14,330
May 14, 2021 $ 13.87
+1.24%
$ 1.61 million $ 14,327
May 12, 2021 $ 13.17
-6.25%
$ 1.53 million $ 13
May 11, 2021 $ 14.05
-0.22%
$ 1.63 million $ 98
May 10, 2021 $ 14.08
+5.22%
$ 1.63 million $ 929
May 9, 2021 $ 13.38
-0.02%
$ 1.55 million $ 54
May 8, 2021 $ 13.38
+0.01%
$ 1.55 million $ 54
May 7, 2021 $ 13.38
+0.03%
$ 1.55 million $ 54
May 6, 2021 $ 13.38
-0.05%
$ 1.55 million $ 54
May 5, 2021 $ 13.38
-0.22%
$ 1.55 million $ 54
May 4, 2021 $ 13.42
-2.75%
$ 1.56 million $ 13
May 3, 2021 $ 13.8
+1.30%
$ 1.6 million $ 14
May 2, 2021 $ 13.62
+0.01%
$ 1.58 million $ 68
May 1, 2021 $ 13.62
+0.00%
$ 1.58 million $ 68
Apr 30, 2021 $ 13.62
-2.42%
$ 1.58 million $ 68
Apr 29, 2021 $ 13.96
-0.22%
$ 1.62 million $ 740
Apr 28, 2021 $ 13.99
-0.03%
$ 1.62 million $ 252
Apr 27, 2021 $ 13.99
+4.72%
$ 1.62 million $ 7,276
Apr 26, 2021 $ 13.36
+3.94%
$ 1.55 million $ 6,747
Apr 25, 2021 $ 12.85
+0.02%
$ 1.49 million $ 26
Apr 24, 2021 $ 12.85
-0.04%
$ 1.49 million $ 26
Apr 23, 2021 $ 12.85
+2.21%
$ 1.49 million $ 26
Apr 22, 2021 $ 12.58
-0.57%
$ 1.46 million $ 63
Apr 21, 2021 $ 12.45
+2.54%
$ 1.44 million $ 12
Apr 20, 2021 $ 12.14
-3.57%
$ 1.41 million $ 12
Apr 19, 2021 $ 12.59
+1.17%
$ 1.46 million $ 50
Apr 18, 2021 $ 12.44
+0.03%
$ 1.44 million $ 37
Apr 17, 2021 $ 12.44
+0.00%
$ 1.44 million $ 37
Apr 16, 2021 $ 12.44
-0.87%
$ 1.44 million $ 37
Apr 12, 2021 $ 11.99
-0.95%
$ 1.39 million $ 108
Apr 11, 2021 $ 12.1
+0.01%
$ 1.4 million $ 109
Apr 10, 2021 $ 12.1
+0.00%
$ 1.4 million $ 109
Apr 9, 2021 $ 12.1
-0.94%
$ 1.4 million $ 109
Apr 8, 2021 $ 12.21
-0.18%
$ 1.42 million $ 122
Apr 7, 2021 $ 12.24
+1.59%
$ 1.42 million $ 294
Apr 6, 2021 $ 12.05
+2.84%
$ 1.4 million $ 36,196
Apr 5, 2021 $ 11.71
-2.72%
$ 1.36 million $ 35,253