1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Macerich Co (MAC)
  7. Historical

MAC

Macerich Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Macerich Co MAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.26 -6.68% 17.60 19:57:15
Open Price Low Price High Price Close Price Prev Close
19.50 17.44 19.69 17.56 18.86
more quote information »

MAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0921.0917.4419.682,851,388-3.49-16.55%
1 Month19.9222.8817.4421.072,549,870-2.32-11.65%
3 Months17.2722.8816.5018.932,786,8290.331.91%
6 Months16.0422.8814.8517.863,446,7771.569.73%
1 Year10.3225.999.7515.205,397,4927.2870.54%
3 Years50.5151.084.8115.674,224,902-32.91-65.16%
5 Years67.8673.344.8122.693,015,333-50.26-74.06%

MAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 17.56 -1.30 -6.89% 19.50 19.69 17.44 4,805,390
Nov 30 2021 18.86 -0.95 -4.8% 19.51 19.51 18.6175 3,448,430
Nov 29 2021 19.81 0.13 0.66% 19.99 20.08 19.40 2,493,868
Nov 26 2021 19.68 -1.08 -5.2% 19.80 19.89 18.94 3,186,081
Nov 24 2021 20.76 -0.61 -2.85% 21.09 21.09 20.53 2,277,172
Nov 23 2021 21.37 -0.16 -0.74% 21.36 21.70 21.31 2,665,122
Nov 22 2021 21.53 0.39 1.84% 21.40 21.845 21.22 1,625,556
Nov 19 2021 21.14 -0.51 -2.36% 21.23 21.315 20.80 1,676,819
Nov 18 2021 21.65 0.44 2.07% 21.59 21.89 21.15 2,136,739
Nov 17 2021 21.21 0.07 0.33% 20.92 21.265 20.665 1,681,988
Nov 16 2021 21.14 0.15 0.71% 20.92 21.31 20.78 1,361,976
Nov 15 2021 20.99 -0.02 -0.1% 21.13 21.2581 20.8801 1,155,229
Nov 12 2021 21.01 -0.13 -0.61% 21.17 21.17 20.70 1,206,311
Nov 11 2021 21.14 0.50 2.42% 20.74 21.39 20.64 1,474,702
Nov 10 2021 20.64 -0.82 -3.82% 21.49 21.58 20.64 2,642,189
Nov 09 2021 21.46 -0.27 -1.24% 21.48 21.59 20.94 2,307,853
Nov 08 2021 21.73 -0.48 -2.16% 22.06 22.21 21.55 4,378,171
Nov 05 2021 22.21 0.57 2.63% 22.29 22.88 22.10 4,059,207
Nov 04 2021 21.64 -0.07 -0.32% 21.695 22.28 21.40 3,078,500
Nov 03 2021 21.71 0.31 1.45% 19.92 22.25 19.89 5,591,610
Nov 02 2021 21.40 2.52 13.35% 19.30 21.65 19.23 11,762,213
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.