Macerich Company (MAC) Historical Stock Data

13.22 ↓0.46 (-3.33%)
As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MAC is up 0.49% a day on average. There have been 18 days where Macerich Company closed green and 12 days where MAC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2713.2313.67↑$0.44 (3.33%)13.2113.701.63M
2023-01-2613.0913.27↑$0.18 (1.38%)13.0113.281.40M
2023-01-2512.6013.02↑$0.42 (3.33%)12.5113.051.88M
2023-01-2412.3112.75↑$0.44 (3.57%)12.3112.841.07M
2023-01-2312.4412.65↑$0.21 (1.69%)12.4112.661.45M
2023-01-2012.2312.46↑$0.23 (1.88%)12.0112.491.27M
2023-01-1912.2912.14↓$0.15 (-1.22%)12.0212.291.12M
2023-01-1812.6712.43↓$0.24 (-1.89%)12.3112.781.04M
2023-01-1712.6212.64↑$0.02 (0.16%)12.4712.680.96M
2023-01-1312.3012.62↑$0.32 (2.60%)12.2212.620.98M
2023-01-1212.1512.45↑$0.30 (2.47%)11.9312.461.32M
2023-01-1111.5512.02↑$0.47 (4.07%)11.5512.071.50M
2023-01-1011.5011.44↓$0.06 (-0.52%)11.2511.571.49M
2023-01-0911.7611.63↓$0.13 (-1.11%)11.5711.821.42M
2023-01-0611.4911.70↑$0.21 (1.83%)11.4211.71895.67K
2023-01-0511.5811.35↓$0.23 (-1.99%)11.3111.590.94M
2023-01-0411.3411.72↑$0.38 (3.35%)11.3011.891.17M
2023-01-0311.4611.18↓$0.28 (-2.44%)11.1111.591.46M
2022-12-3011.1411.26↑$0.12 (1.08%)11.0711.310.97M
2022-12-2911.1811.26↑$0.08 (0.72%)11.1611.391.32M
2022-12-2811.5711.05↓$0.52 (-4.49%)11.0311.601.13M
2022-12-2711.5211.54↑$0.02 (0.17%)11.4211.61866.81K
2022-12-2311.4011.54↑$0.14 (1.23%)11.3911.571.11M
2022-12-2211.5711.45↓$0.12 (-1.04%)11.2411.591.79M
2022-12-2111.5911.68↑$0.09 (0.78%)11.5911.861.65M
2022-12-2011.5611.48↓$0.08 (-0.69%)11.4511.701.88M
2022-12-1911.7211.63↓$0.09 (-0.77%)11.5611.852.28M
2022-12-1611.9411.72↓$0.22 (-1.84%)11.4712.033.15M
2022-12-1512.2312.25↑$0.02 (0.16%)12.1812.391.32M
2022-12-1412.5712.44↓$0.13 (-1.03%)12.4012.761.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$MAC I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
rikishiiiii

$MAC the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
stockenthusiast

$MAC you wanna be a successful trader close your trades green

0 Like Report
foreverbullish

$MAC I’m expecting a breakout here in the next week

0 Like Report