MAC

Macerich Historical Data

Company Name Stock Ticker Symbol Market Type
Macerich Co MAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.38 3.42% 11.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.27 11.195 11.53 11.50 11.10
more quote information »

MAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1211.5310.0710.792,103,4921.3613.44%
1 Month9.2111.539.0010.342,065,8272.2724.65%
3 Months12.0312.098.4210.032,564,549-0.55-4.57%
6 Months16.0216.66738.4212.512,924,063-4.54-28.34%
1 Year17.2722.888.4215.202,915,472-5.79-33.53%
3 Years30.6234.134.8113.764,567,023-19.14-62.51%
5 Years57.0869.734.8119.683,276,088-45.60-79.89%

MAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 11.50 0.40 3.6% 11.27 11.53 11.195 1,497,844
Aug 11 2022 11.10 0.06 0.54% 11.23 11.345 11.08 2,449,359
Aug 10 2022 11.04 0.46 4.35% 10.91 11.08 10.78 1,473,409
Aug 09 2022 10.58 -0.22 -2.04% 10.75 10.75 10.37 1,824,653
Aug 08 2022 10.80 0.42 4.05% 10.49 11.18 10.49 2,853,739
Aug 05 2022 10.38 0.15 1.47% 10.12 10.4495 10.07 1,916,298
Aug 04 2022 10.23 -0.02 -0.2% 10.20 10.28 10.095 1,839,699
Aug 03 2022 10.25 0.17 1.69% 10.18 10.50 10.165 2,314,480
Aug 02 2022 10.08 -0.49 -4.64% 10.45 10.53 10.05 2,765,744
Aug 01 2022 10.57 -0.04 -0.38% 10.44 10.65 10.1619 2,256,495
Jul 29 2022 10.61 -0.10 -0.93% 10.66 10.97 10.59 2,565,111
Jul 28 2022 10.71 0.28 2.68% 10.45 10.72 10.22 2,442,905
Jul 27 2022 10.43 0.29 2.86% 10.24 10.48 10.15 1,954,510
Jul 26 2022 10.14 -0.15 -1.46% 10.12 10.30 10.015 1,896,897
Jul 25 2022 10.29 0.09 0.88% 10.27 10.30 10.1112 1,487,446
Jul 22 2022 10.20 -0.09 -0.87% 10.37 10.49 10.07 1,383,177
Jul 21 2022 10.29 0.05 0.49% 10.11 10.31 10.00 1,644,934
Jul 20 2022 10.24 0.19 1.89% 10.04 10.37 9.99 1,767,544
Jul 19 2022 10.05 0.64 6.8% 9.64 10.095 9.64 2,190,635
Jul 18 2022 9.41 0.13 1.4% 9.41 9.66 9.375 2,381,774
Jul 15 2022 9.28 0.26 2.88% 9.21 9.31 9.00 1,907,725
See More Historical Prices »


Your Recent History
NYSE
MAC
Macerich
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now