Macerich Company (MAC) Historical Stock Data

15.64 ↓0.50 (-3.10%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MAC is up 0.08% a day on average. There have been 18 days where Macerich Company closed green and 12 days where MAC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	16.03	15.64	↓$0.39 (-2.43%)	15.56	16.11	1.51M
2024-04-23	15.70	16.14	↑$0.44 (2.80%)	15.67	16.39	1.37M
2024-04-22	15.47	15.69	↑$0.22 (1.42%)	15.28	15.77	1.04M
2024-04-19	15.16	15.29	↑$0.13 (0.86%)	15.13	15.49	1.29M
2024-04-18	15.47	15.17	↓$0.30 (-1.94%)	15.13	15.61	1.68M
2024-04-17	15.91	15.37	↓$0.54 (-3.39%)	15.37	16.02	1.61M
2024-04-16	15.79	15.79	↑$0.00 (0.00%)	15.57	15.98	1.74M
2024-04-15	16.13	15.96	↓$0.17 (-1.05%)	15.84	16.29	2.11M
2024-04-12	16.16	16.08	↓$0.08 (-0.50%)	15.84	16.27	1.65M
2024-04-11	15.84	16.22	↑$0.38 (2.40%)	15.66	16.30	1.94M
2024-04-10	15.75	15.77	↑$0.02 (0.13%)	15.45	15.94	1.80M
2024-04-09	16.27	16.39	↑$0.12 (0.74%)	16.06	16.39	1.41M
2024-04-08	16.12	16.24	↑$0.12 (0.74%)	16.12	16.43	1.16M
2024-04-05	15.88	16.11	↑$0.23 (1.45%)	15.84	16.21	1.17M
2024-04-04	16.46	15.92	↓$0.54 (-3.28%)	15.85	16.61	0.97M
2024-04-03	16.12	16.18	↑$0.06 (0.37%)	16.00	16.41	1.39M
2024-04-02	16.40	16.22	↓$0.18 (-1.10%)	16.03	16.45	2.16M
2024-04-01	17.16	16.79	↓$0.37 (-2.16%)	16.71	17.20	1.02M
2024-03-28	17.18	17.23	↑$0.05 (0.29%)	17.03	17.30	1.46M
2024-03-27	16.89	17.09	↑$0.20 (1.18%)	16.89	17.11	1.32M
2024-03-26	16.79	16.67	↓$0.12 (-0.71%)	16.59	16.97	1.33M
2024-03-25	17.04	16.71	↓$0.33 (-1.94%)	16.69	17.14	0.98M
2024-03-22	17.37	17.00	↓$0.37 (-2.13%)	16.89	17.49	1.41M
2024-03-21	17.24	17.24	↑$0.00 (0.00%)	17.11	17.64	2.38M
2024-03-20	16.40	17.02	↑$0.62 (3.78%)	16.40	17.05	1.53M
2024-03-19	16.29	16.58	↑$0.29 (1.78%)	16.20	16.68	1.44M
2024-03-18	16.17	16.43	↑$0.26 (1.61%)	15.98	16.45	1.50M
2024-03-15	15.80	16.13	↑$0.33 (2.09%)	15.80	16.20	2.78M
2024-03-14	16.23	15.95	↓$0.28 (-1.73%)	15.71	16.35	2.02M
2024-03-13	15.89	16.39	↑$0.50 (3.15%)	15.89	16.50	2.07M