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
-0.48 -3.5% 13.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.79 12.53 14.13 13.43 13.73
more quote information »

MAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.3414.7812.5313.378,404,723-0.09-0.67%
1 Month13.0514.8512.0813.167,586,1550.201.53%
3 Months11.9425.999.9114.718,472,2161.3110.97%
6 Months8.2425.996.4212.016,965,8825.0160.8%
1 Year19.7125.994.8110.126,924,148-6.46-32.78%
3 Years58.5760.954.8118.453,376,021-45.32-77.38%
5 Years78.9394.514.8127.312,492,733-65.68-83.21%

MAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 13.43 -0.30 -2.18% 13.79 14.13 12.53 7,868,576
Mar 04 2021 13.73 0.10 0.73% 14.21 14.78 12.93 13,735,202
Mar 03 2021 13.63 0.63 4.85% 13.13 13.86 13.10 9,460,137
Mar 02 2021 13.00 0.00 0.0% 13.15 13.42 12.98 5,195,494
Mar 01 2021 13.00 0.08 0.62% 13.27 13.64 12.97 6,464,674
Feb 26 2021 12.92 -0.27 -2.05% 13.34 13.68 12.63 7,168,110
Feb 25 2021 13.19 -0.60 -4.35% 14.24 14.85 13.01 11,430,292
Feb 24 2021 13.79 0.64 4.87% 13.00 13.94 12.86 8,358,596
Feb 23 2021 13.15 -0.21 -1.57% 13.14 13.773 12.66 12,850,021
Feb 22 2021 13.36 0.84 6.71% 12.66 13.715 12.44 12,058,127
Feb 19 2021 12.52 0.07 0.56% 12.45 12.78 12.29 5,610,608
Feb 18 2021 12.45 -0.23 -1.81% 12.37 12.60 12.08 4,512,462
Feb 17 2021 12.68 -0.13 -1.01% 12.77 12.89 12.45 4,469,212
Feb 16 2021 12.81 -0.09 -0.7% 13.06 13.34 12.78 6,563,129
Feb 12 2021 12.90 0.15 1.18% 12.69 13.03 12.60 4,039,078
Feb 11 2021 12.75 -0.30 -2.3% 13.00 13.31 12.57 5,979,876
Feb 10 2021 13.05 0.05 0.38% 13.10 13.235 12.83 7,364,533
Feb 09 2021 13.00 -0.28 -2.11% 13.51 13.69 12.83 5,935,089
Feb 08 2021 13.28 0.31 2.39% 13.15 13.54 13.02 6,147,706
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.