The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
17.38
-0.13 (-0.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 17.75 | 17.75 | 17.24 | 17.38 | 17.38 | -0.74% | 1,452,990 |
| Sep 25, 2024 | 17.65 | 17.84 | 17.49 | 17.51 | 17.51 | -0.85% | 2,171,269 |
| Sep 24, 2024 | 17.55 | 17.79 | 17.46 | 17.66 | 17.66 | 0.51% | 2,153,786 |
| Sep 23, 2024 | 17.66 | 17.79 | 17.49 | 17.57 | 17.57 | -0.45% | 1,432,744 |
| Sep 20, 2024 | 17.09 | 17.73 | 17.03 | 17.65 | 17.65 | 2.20% | 6,160,251 |
| Sep 19, 2024 | 17.10 | 17.29 | 16.84 | 17.27 | 17.27 | 3.04% | 3,595,342 |
| Sep 18, 2024 | 16.59 | 17.14 | 16.25 | 16.76 | 16.76 | 1.02% | 1,923,832 |
| Sep 17, 2024 | 16.75 | 16.90 | 16.52 | 16.59 | 16.59 | -0.24% | 1,447,486 |
| Sep 16, 2024 | 16.58 | 16.71 | 16.31 | 16.63 | 16.63 | 0.85% | 957,697 |
| Sep 13, 2024 | 16.49 | 16.60 | 16.33 | 16.49 | 16.49 | 1.60% | 1,787,137 |
| Sep 12, 2024 | 16.05 | 16.40 | 15.93 | 16.23 | 16.23 | 1.82% | 2,367,504 |
| Sep 11, 2024 | 15.32 | 15.98 | 15.21 | 15.94 | 15.94 | 2.97% | 1,971,027 |
| Sep 10, 2024 | 15.38 | 15.66 | 15.22 | 15.48 | 15.48 | 0.85% | 1,175,315 |
| Sep 9, 2024 | 15.30 | 15.45 | 14.92 | 15.35 | 15.35 | - | 1,416,173 |
| Sep 6, 2024 | 15.41 | 15.50 | 15.11 | 15.35 | 15.35 | -0.32% | 1,048,020 |
| Sep 5, 2024 | 15.61 | 15.74 | 15.40 | 15.40 | 15.40 | -0.39% | 1,019,414 |
| Sep 4, 2024 | 15.20 | 15.57 | 15.17 | 15.46 | 15.46 | 1.91% | 1,406,655 |
| Sep 3, 2024 | 15.67 | 15.90 | 15.05 | 15.17 | 15.17 | -5.01% | 1,183,844 |
| Aug 30, 2024 | 15.78 | 16.12 | 15.67 | 15.97 | 15.97 | 2.18% | 1,934,784 |
| Aug 29, 2024 | 15.78 | 15.81 | 15.53 | 15.63 | 15.63 | -0.45% | 1,422,436 |
| Aug 28, 2024 | 15.78 | 15.91 | 15.60 | 15.70 | 15.70 | -1.13% | 966,031 |
| Aug 27, 2024 | 15.58 | 15.96 | 15.57 | 15.88 | 15.88 | 1.34% | 1,031,874 |
| Aug 26, 2024 | 15.71 | 15.88 | 15.55 | 15.67 | 15.67 | 0.71% | 1,091,422 |
| Aug 23, 2024 | 15.09 | 15.77 | 15.03 | 15.56 | 15.56 | 3.73% | 2,099,472 |
| Aug 22, 2024 | 14.95 | 15.23 | 14.89 | 15.00 | 15.00 | 0.60% | 1,110,986 |
| Aug 21, 2024 | 14.92 | 14.99 | 14.68 | 14.91 | 14.91 | 0.34% | 1,187,326 |
| Aug 20, 2024 | 14.81 | 15.03 | 14.67 | 14.86 | 14.86 | - | 1,200,180 |
| Aug 19, 2024 | 14.65 | 14.98 | 14.57 | 14.86 | 14.86 | - | 1,320,101 |
| Aug 16, 2024 | 15.00 | 15.13 | 14.73 | 14.86 | 14.69 | -1.07% | 1,382,007 |
| Aug 15, 2024 | 15.01 | 15.21 | 14.94 | 15.02 | 14.85 | 2.53% | 1,952,090 |
| Aug 14, 2024 | 14.73 | 14.89 | 14.53 | 14.65 | 14.48 | - | 1,041,286 |
| Aug 13, 2024 | 14.75 | 14.80 | 14.50 | 14.65 | 14.48 | 0.76% | 910,829 |
| Aug 12, 2024 | 14.93 | 14.97 | 14.44 | 14.54 | 14.38 | -3.13% | 1,253,548 |
| Aug 9, 2024 | 14.93 | 15.14 | 14.62 | 15.01 | 14.84 | 0.40% | 1,340,653 |
| Aug 8, 2024 | 14.79 | 14.97 | 14.67 | 14.95 | 14.78 | 2.26% | 1,036,653 |
| Aug 7, 2024 | 15.01 | 15.11 | 14.44 | 14.62 | 14.46 | -1.28% | 876,126 |
| Aug 6, 2024 | 14.32 | 14.95 | 14.22 | 14.81 | 14.64 | 3.28% | 1,026,888 |
| Aug 5, 2024 | 14.10 | 14.86 | 13.85 | 14.34 | 14.18 | -3.82% | 1,754,532 |
| Aug 2, 2024 | 15.11 | 15.42 | 14.88 | 14.91 | 14.74 | -3.87% | 1,504,920 |
| Aug 1, 2024 | 16.22 | 16.46 | 15.25 | 15.51 | 15.34 | -3.12% | 1,774,106 |
| Jul 31, 2024 | 16.71 | 16.79 | 15.83 | 16.01 | 15.83 | -4.30% | 2,589,681 |
| Jul 30, 2024 | 16.43 | 16.80 | 16.17 | 16.73 | 16.54 | 2.83% | 1,640,101 |
| Jul 29, 2024 | 16.28 | 16.36 | 16.06 | 16.27 | 16.09 | 0.25% | 689,538 |
| Jul 26, 2024 | 16.03 | 16.37 | 15.83 | 16.23 | 16.05 | 3.77% | 1,321,622 |
| Jul 25, 2024 | 15.86 | 16.14 | 15.60 | 15.64 | 15.46 | -1.39% | 1,388,594 |
| Jul 24, 2024 | 16.55 | 16.70 | 15.82 | 15.86 | 15.68 | -4.80% | 1,435,191 |
| Jul 23, 2024 | 16.35 | 16.70 | 16.20 | 16.66 | 16.47 | 1.22% | 1,751,087 |
| Jul 22, 2024 | 16.04 | 16.54 | 15.93 | 16.46 | 16.27 | 2.24% | 1,164,752 |
| Jul 19, 2024 | 16.21 | 16.26 | 15.87 | 16.10 | 15.92 | -0.43% | 1,538,286 |
| Jul 18, 2024 | 15.90 | 16.53 | 15.87 | 16.17 | 15.99 | 1.06% | 2,027,575 |
| Jul 17, 2024 | 15.91 | 16.45 | 15.91 | 16.00 | 15.82 | -0.68% | 2,621,089 |
| Jul 16, 2024 | 15.86 | 16.20 | 15.78 | 16.11 | 15.93 | 2.81% | 2,050,843 |
| Jul 15, 2024 | 15.66 | 15.73 | 15.38 | 15.67 | 15.49 | 1.36% | 1,368,148 |
| Jul 12, 2024 | 15.71 | 15.88 | 15.37 | 15.46 | 15.29 | -0.26% | 1,913,841 |
| Jul 11, 2024 | 15.50 | 15.85 | 15.42 | 15.50 | 15.33 | 1.84% | 1,824,988 |
| Jul 10, 2024 | 14.99 | 15.32 | 14.85 | 15.22 | 15.05 | 2.35% | 1,487,235 |
| Jul 9, 2024 | 14.74 | 15.03 | 14.67 | 14.87 | 14.70 | 0.13% | 596,696 |
| Jul 8, 2024 | 14.71 | 14.86 | 14.60 | 14.85 | 14.68 | 1.78% | 971,693 |
| Jul 5, 2024 | 14.85 | 14.90 | 14.52 | 14.59 | 14.43 | -2.41% | 1,230,172 |
| Jul 3, 2024 | 14.72 | 15.03 | 14.64 | 14.95 | 14.78 | 2.33% | 852,354 |
| Jul 2, 2024 | 14.69 | 14.97 | 14.44 | 14.61 | 14.45 | -0.27% | 2,345,712 |
| Jul 1, 2024 | 15.33 | 15.37 | 14.62 | 14.65 | 14.48 | -5.12% | 2,192,237 |
| Jun 28, 2024 | 15.29 | 15.50 | 15.13 | 15.44 | 15.27 | 1.91% | 3,867,154 |
| Jun 27, 2024 | 14.88 | 15.19 | 14.74 | 15.15 | 14.98 | 2.36% | 1,105,087 |
| Jun 26, 2024 | 14.49 | 14.83 | 14.49 | 14.80 | 14.63 | 1.37% | 1,378,760 |
| Jun 25, 2024 | 14.84 | 14.88 | 14.45 | 14.60 | 14.44 | -1.88% | 870,520 |
| Jun 24, 2024 | 14.67 | 15.06 | 14.60 | 14.88 | 14.71 | 1.43% | 1,282,143 |
| Jun 21, 2024 | 14.87 | 15.01 | 14.52 | 14.67 | 14.50 | -1.41% | 3,803,764 |
| Jun 20, 2024 | 14.73 | 15.06 | 14.71 | 14.88 | 14.71 | 0.47% | 2,207,120 |
| Jun 18, 2024 | 14.49 | 14.92 | 14.42 | 14.81 | 14.64 | 2.35% | 1,960,451 |
| Jun 17, 2024 | 14.33 | 14.54 | 14.21 | 14.47 | 14.31 | -0.07% | 1,256,357 |
| Jun 14, 2024 | 14.60 | 14.75 | 14.44 | 14.48 | 14.32 | -2.36% | 1,288,708 |
| Jun 13, 2024 | 14.79 | 14.99 | 14.65 | 14.83 | 14.66 | 0.14% | 947,747 |
| Jun 12, 2024 | 15.36 | 15.71 | 14.73 | 14.81 | 14.64 | 1.30% | 2,060,948 |
| Jun 11, 2024 | 14.62 | 14.79 | 14.52 | 14.62 | 14.46 | -0.81% | 1,973,227 |
| Jun 10, 2024 | 14.66 | 14.88 | 14.66 | 14.74 | 14.57 | -1.21% | 993,747 |
| Jun 7, 2024 | 14.93 | 15.07 | 14.75 | 14.92 | 14.75 | -1.65% | 1,178,722 |
| Jun 6, 2024 | 15.34 | 15.53 | 15.15 | 15.17 | 15.00 | -2.07% | 907,237 |
| Jun 5, 2024 | 15.32 | 15.52 | 15.00 | 15.49 | 15.32 | 1.91% | 2,233,703 |
| Jun 4, 2024 | 15.18 | 15.34 | 15.09 | 15.20 | 15.03 | -0.39% | 1,238,727 |
| Jun 3, 2024 | 15.31 | 15.50 | 15.14 | 15.26 | 15.09 | 0.93% | 1,901,503 |
| May 31, 2024 | 14.87 | 15.15 | 14.81 | 15.12 | 14.95 | 1.96% | 1,821,555 |
| May 30, 2024 | 14.63 | 14.90 | 14.56 | 14.83 | 14.66 | 2.42% | 825,523 |
| May 29, 2024 | 14.55 | 14.64 | 14.35 | 14.48 | 14.32 | -1.70% | 1,674,192 |
| May 28, 2024 | 15.11 | 15.22 | 14.72 | 14.73 | 14.56 | -1.54% | 1,508,974 |
| May 24, 2024 | 15.09 | 15.11 | 14.81 | 14.96 | 14.79 | 0.40% | 1,349,254 |
| May 23, 2024 | 15.26 | 15.33 | 14.80 | 14.90 | 14.73 | -1.84% | 2,297,031 |
| May 22, 2024 | 15.58 | 15.66 | 15.12 | 15.18 | 15.01 | -2.94% | 1,516,288 |
| May 21, 2024 | 15.22 | 15.72 | 15.15 | 15.64 | 15.46 | 2.76% | 1,436,051 |
| May 20, 2024 | 15.50 | 15.63 | 15.20 | 15.22 | 15.05 | -2.06% | 1,258,739 |
| May 17, 2024 | 15.75 | 15.87 | 15.42 | 15.54 | 15.36 | -3.30% | 1,792,775 |
| May 16, 2024 | 15.98 | 16.22 | 15.98 | 16.07 | 15.72 | 0.88% | 2,181,243 |
| May 15, 2024 | 16.85 | 16.89 | 15.78 | 15.93 | 15.58 | -3.45% | 3,223,128 |
| May 14, 2024 | 15.75 | 16.53 | 15.65 | 16.50 | 16.14 | 6.38% | 2,781,617 |
| May 13, 2024 | 15.45 | 15.69 | 15.28 | 15.51 | 15.17 | 1.51% | 1,416,461 |
| May 10, 2024 | 15.74 | 15.74 | 15.22 | 15.28 | 14.94 | -1.36% | 1,509,478 |
| May 9, 2024 | 15.97 | 16.14 | 15.38 | 15.49 | 15.15 | -2.21% | 3,458,155 |
| May 8, 2024 | 15.11 | 15.85 | 15.06 | 15.84 | 15.49 | 3.87% | 4,300,174 |
| May 7, 2024 | 14.79 | 15.41 | 14.70 | 15.25 | 14.91 | 3.88% | 3,765,939 |
| May 6, 2024 | 14.50 | 14.73 | 14.21 | 14.68 | 14.36 | 2.73% | 2,402,293 |