Macerich Co (M6G)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.885 | -4.35531496063 | 20.32 | 20.61 | 19.32 | 2419 | 19.44592377 | DE |
| 4 | 0.35 | 1.83390096935 | 19.085 | 20.809999 | 19.085 | 1800 | 19.85988417 | DE |
| 12 | 3.125001 | 19.1600318308 | 16.309999 | 20.809999 | 15.785 | 3401 | 17.79896257 | DE |
| 26 | 5.89 | 43.484680694 | 13.545 | 20.809999 | 12.63 | 2061 | 17.60299615 | DE |
| 52 | 5.355 | 38.0326704545 | 14.08 | 20.809999 | 12.455 | 1386 | 17.18096701 | DE |
| 156 | 8.655 | 80.2875695733 | 10.78 | 20.809999 | 8.92 | 1345 | 16.15069232 | DE |
| 260 | 8.655 | 80.2875695733 | 10.78 | 20.809999 | 8.92 | 1345 | 16.15069232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 19.32 | -0.04 | -0.23 | 19.32 | 19.32 | 19.32 | 6 |
| 1734643620 | 19.364999 | -0.07 | -0.36 | 19.364999 | 19.364999 | 19.364999 | 5 |
| 1734557220 | 19.434999 | -1.18 | -5.70 | 20.25 | 20.41 | 19.43 | 11969 |
| 1734470820 | 20.61 | 0.03 | 0.15 | 20.61 | 20.61 | 20.61 | 50 |
| 1734384420 | 20.579999 | 0.31 | 1.53 | 20.32 | 20.579999 | 20.32 | 65 |
| 1734125220 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 0 |
| 1734038820 | 20.27 | 0.06 | 0.30 | 20.27 | 20.27 | 20.27 | 125 |
| 1733952420 | 20.21 | -0.03 | -0.15 | 20.13 | 20.21 | 20.13 | 10000 |
| 1733866020 | 20.239999 | -0.46 | -2.22 | 20.21 | 20.3 | 20.21 | 550 |
| 1733779620 | 20.7 | 0.19 | 0.93 | 20.809999 | 20.809999 | 20.7 | 157 |
| 1733520420 | 20.51 | 0.59 | 2.94 | 20.51 | 20.51 | 20.51 | 38 |
| 1733434020 | 19.925 | 0 | 0.00 | 19.925 | 19.925 | 19.925 | 0 |
| 1733347620 | 19.925 | 0.07 | 0.33 | 20.1 | 20.1 | 19.925 | 220 |
| 1733261220 | 19.86 | 0.2 | 0.99 | 20.04 | 20.04 | 19.86 | 320 |
| 1733174820 | 19.665 | -0.54 | -2.65 | 19.665 | 19.665 | 19.665 | 134 |
| 1732915620 | 20.2 | 0.25 | 1.25 | 20.05 | 20.2 | 19.995 | 1603 |
| 1732829220 | 19.95 | -0.03 | -0.13 | 19.95 | 19.95 | 19.95 | 125 |
| 1732742820 | 19.975 | -0.2 | -0.97 | 20.3 | 20.399999 | 19.975 | 1686 |
| 1732656420 | 20.17 | 0.85 | 4.40 | 19.55 | 20.28 | 19.55 | 3806 |
| 1732570020 | 19.32 | 0.13 | 0.68 | 19.085 | 19.32 | 19.085 | 1538 |
| 1732310820 | 19.19 | 0.68 | 3.67 | 18.559999 | 19.19 | 18.559999 | 1735 |
| 1732224420 | 18.51 | 0.17 | 0.90 | 18.51 | 18.51 | 18.51 | 10000 |
| 1732138020 | 18.345 | 0.27 | 1.47 | 18.325 | 18.345 | 18.325 | 12600 |
| 1732051620 | 18.079999 | 0 | 0.00 | 18.079999 | 18.079999 | 18.079999 | 0 |
| 1731965220 | 18.079999 | -0.22 | -1.20 | 18.085 | 18.085 | 18.079999 | 1000 |
| 1731705960 | 18.3 | 0 | 0.00 | 17.975 | 18.3 | 17.975 | 550 |
| 1731619560 | 18.3 | 0.25 | 1.39 | 18.3 | 18.3 | 18.3 | 50 |
| 1731533160 | 18.05 | -0.27 | -1.47 | 18.364999 | 18.364999 | 18.05 | 60 |
| 1731446820 | 18.32 | -0.51 | -2.71 | 18.32 | 18.32 | 18.32 | 1000 |
| 1731360420 | 18.829999 | 0.67 | 3.69 | 18.204999 | 18.92 | 18.204999 | 163 |
| 1731101220 | 18.16 | 0.39 | 2.19 | 18.05 | 18.16 | 18.05 | 1592 |
| 1731014760 | 17.77 | 0.4 | 2.30 | 17.77 | 17.77 | 17.77 | 150 |
| 1730928360 | 17.37 | 0.28 | 1.64 | 17.77 | 18.79 | 17.03 | 11502 |
| 1730841960 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1730755560 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1730496360 | 17.09 | -0.33 | -1.87 | 17.3 | 17.3 | 17.09 | 12500 |
| 1730409960 | 17.415 | 0.37 | 2.17 | 17.415 | 17.415 | 17.415 | 13 |
| 1730323560 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1730237160 | 17.045 | -0.06 | -0.32 | 17.045 | 17.045 | 17.045 | 50 |
| 1730150760 | 17.1 | 0 | 0.00 | 17 | 17.1 | 17 | 10105 |
| 1729888020 | 17.1 | 0.13 | 0.74 | 17.1 | 17.1 | 17.1 | 145 |
| 1729801560 | 16.975 | 0 | 0.00 | 16.975 | 16.975 | 16.975 | 0 |
| 1729715160 | 16.975 | 0 | 0.00 | 16.975 | 16.975 | 16.975 | 0 |
| 1729628760 | 16.975 | -0.33 | -1.91 | 16.975 | 16.975 | 16.975 | 112 |
| 1729542360 | 17.305 | 0.3 | 1.76 | 17.305 | 17.305 | 17.305 | 2000 |
| 1729283160 | 17.005 | -0.16 | -0.90 | 17.09 | 17.09 | 16.995 | 915 |
| 1729196760 | 17.16 | -0.02 | -0.09 | 17.265 | 17.27 | 17.16 | 26832 |
| 1729110360 | 17.175 | 0.53 | 3.15 | 16.735 | 17.175 | 16.735 | 4666 |
| 1729023960 | 16.649999 | 0.1 | 0.60 | 16.649999 | 16.649999 | 16.649999 | 715 |
| 1728937620 | 16.55 | 0.2 | 1.22 | 16.55 | 16.55 | 16.55 | 30500 |
| 1728678360 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1728591960 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1728505560 | 16.35 | 0.38 | 2.35 | 16.35 | 16.35 | 16.35 | 115 |
| 1728419160 | 15.975 | -0.1 | -0.65 | 15.975 | 15.975 | 15.975 | 10 |
| 1728332760 | 16.079999 | 0.29 | 1.87 | 16.405 | 16.405 | 16.079999 | 1370 |
| 1728073620 | 15.785 | 0 | 0.00 | 15.785 | 15.785 | 15.785 | 0 |
| 1727987220 | 15.785 | -0.36 | -2.23 | 15.785 | 15.785 | 15.785 | 200 |
| 1727900820 | 16.145 | 0 | 0.00 | 16.145 | 16.145 | 16.145 | 0 |
| 1727814420 | 16.145 | -0.16 | -1.01 | 16.145 | 16.145 | 16.145 | 50 |
| 1727728020 | 16.309999 | 0.3 | 1.87 | 16.309999 | 16.309999 | 16.309999 | 149 |
| 1727468760 | 16.01 | 0.22 | 1.39 | 16.01 | 16.01 | 16.01 | 40 |
| 1727382360 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1727295960 | 15.79 | 0 | 0.00 | 15.64 | 15.79 | 15.64 | 543 |
| 1727209560 | 15.79 | 0.02 | 0.16 | 15.76 | 15.79 | 15.76 | 54 |
| 1727123160 | 15.765 | 0.52 | 3.38 | 15.83 | 15.83 | 15.765 | 720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
