Macerich Historical Data

MAC Page 8
Download
Date Close Price change Market cap Trading volume
Dec 1, 2020 $ 10.28
+3.33%
$ 1.19 million $ 62
Nov 30, 2020 $ 10.77
-0.04%
$ 1.25 million $ 65
Nov 29, 2020 $ 10.77
+0.03%
$ 1.25 million $ 65
Nov 28, 2020 $ 10.77
-0.05%
$ 1.25 million $ 65
Nov 27, 2020 $ 10.77
-1.11%
$ 1.25 million $ 65
Nov 26, 2020 $ 10.89
+0.23%
$ 1.26 million $ 76
Nov 25, 2020 $ 10.87
+0.55%
$ 1.26 million $ 76
Nov 24, 2020 $ 10.81
+8.36%
$ 1.25 million $ 205
Nov 23, 2020 $ 9.97
+5.27%
$ 1.16 million $ 130
Nov 22, 2020 $ 9.47
+0.03%
$ 1.1 million $ 208
Nov 21, 2020 $ 9.47
+0.04%
$ 1.1 million $ 208
Nov 20, 2020 $ 9.47
+3.84%
$ 1.1 million $ 208
Nov 19, 2020 $ 9.12
+5.49%
$ 1.06 million $ 55
Nov 18, 2020 $ 8.64
-3.09%
$ 1 million $ 432
Nov 17, 2020 $ 8.92
-0.76%
$ 1.03 million $ 214
Nov 16, 2020 $ 8.98
-1.78%
$ 1.04 million $ 189
Nov 14, 2020 $ 8.72
+0.03%
$ 1.01 million $ 9
Nov 13, 2020 $ 8.72
+2.54%
$ 1.01 million $ 9
Nov 12, 2020 $ 8.5
+0.65%
$ 985,439 $ 247
Nov 11, 2020 $ 8.45
-5.41%
$ 979,060 $ 262
Nov 10, 2020 $ 8.93
-0.40%
$ 1.04 million $ 71
Nov 9, 2020 $ 8.97
+7.85%
$ 1.04 million $ 3,156
Nov 6, 2020 $ 6.95
-1.29%
$ 805,961 $ 7
Nov 5, 2020 $ 7.05
-1.63%
$ 816,570 $ 134
Nov 4, 2020 $ 7.16
-3.38%
$ 830,135 $ 867
Nov 3, 2020 $ 7.41
+4.31%
$ 859,131 $ 44
Nov 2, 2020 $ 7.11
+0.01%
$ 823,646 $ 7
Oct 30, 2020 $ 6.82
+0.41%
$ 789,970 $ 68
Oct 29, 2020 $ 6.79
+3.38%
$ 786,755 $ 81
Oct 28, 2020 $ 6.57
-3.15%
$ 761,044 $ 144
Oct 27, 2020 $ 7.24
-3.08%
$ 839,618 $ 145
Oct 26, 2020 $ 7.48
+0.05%
$ 866,403 $ 7
Oct 25, 2020 $ 7.47
-0.06%
$ 866,001 $ 7
Oct 24, 2020 $ 7.48
-0.02%
$ 866,403 $ 7
Oct 23, 2020 $ 7.48
+1.09%
$ 866,619 $ 7
Oct 22, 2020 $ 7.4
+4.38%
$ 857,261 $ 74
Oct 20, 2020 $ 7.27
+0.00%
$ 842,243 $ 22
Oct 19, 2020 $ 7.27
+0.01%
$ 842,291 $ 22
Oct 18, 2020 $ 7.27
-0.01%
$ 842,240 $ 22
Oct 17, 2020 $ 7.27
-0.02%
$ 842,355 $ 22
Oct 16, 2020 $ 7.27
-0.93%
$ 842,488 $ 22
Oct 15, 2020 $ 7.27
+1.48%
$ 842,376 $ 22
Oct 14, 2020 $ 7.16
-2.15%
$ 830,144 $ 21
Oct 13, 2020 $ 7.32
-2.22%
$ 848,323 $ 66
Oct 12, 2020 $ 7.49
-0.16%
$ 867,620 $ 75
Oct 11, 2020 $ 7.5
-0.01%
$ 868,970 $ 375
Oct 10, 2020 $ 7.5
-0.05%
$ 868,934 $ 375
Oct 9, 2020 $ 7.5
-0.10%
$ 869,369 $ 375
Oct 7, 2020 $ 7.58
+2.15%
$ 878,556 $ 243
Oct 6, 2020 $ 7.42
-0.36%
$ 860,064 $ 237