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 | 0.13 | 0.64902646031 | 20.03 | 20.1 | 19.774999 | 125 | 19.9789998 | DE |
| 4 | 1.44 | 7.69230769231 | 18.72 | 20.149999 | 18.72 | 433 | 19.4519602 | DE |
| 12 | 2.185 | 12.1557719054 | 17.975 | 20.809999 | 17.975 | 1640 | 19.26128578 | DE |
| 26 | 6.43 | 46.8317552804 | 13.73 | 20.809999 | 13.405 | 2102 | 17.80537639 | DE |
| 52 | 4.68 | 30.2325581395 | 15.48 | 20.809999 | 12.455 | 1378 | 17.3574662 | DE |
| 156 | 9.38 | 87.012987013 | 10.78 | 20.809999 | 8.92 | 1262 | 16.24493831 | DE |
| 260 | 9.38 | 87.012987013 | 10.78 | 20.809999 | 8.92 | 1262 | 16.24493831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 20.1 | 0.33 | 1.64 | 20.1 | 20.1 | 20.1 | 100 |
| 1738877220 | 19.774999 | 0 | 0.00 | 19.774999 | 19.774999 | 19.774999 | 0 |
| 1738790820 | 19.774999 | 0 | 0.00 | 19.774999 | 19.774999 | 19.774999 | 0 |
| 1738704420 | 19.774999 | 0 | 0.00 | 19.774999 | 19.774999 | 19.774999 | 0 |
| 1738618020 | 19.774999 | -0.26 | -1.27 | 19.774999 | 19.774999 | 19.774999 | 50 |
| 1738358820 | 20.03 | 0.01 | 0.05 | 20.03 | 20.03 | 20.03 | 200 |
| 1738272420 | 20.02 | 0.17 | 0.86 | 20.02 | 20.02 | 20.02 | 200 |
| 1738186020 | 19.85 | -0.17 | -0.85 | 19.85 | 19.85 | 19.85 | 350 |
| 1738099620 | 20.02 | 0.14 | 0.70 | 20.149999 | 20.149999 | 19.815 | 1400 |
| 1738013220 | 19.88 | 0.75 | 3.95 | 19.7 | 19.88 | 19.7 | 303 |
| 1737754020 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1737667620 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1737581220 | 19.125 | 0.15 | 0.79 | 19.125 | 19.125 | 19.125 | 6 |
| 1737494820 | 18.975 | 0 | 0.00 | 18.975 | 18.975 | 18.975 | 0 |
| 1737408420 | 18.975 | 0.12 | 0.64 | 18.975 | 18.975 | 18.975 | 150 |
| 1737149220 | 18.855 | -0.04 | -0.24 | 18.855 | 18.855 | 18.855 | 150 |
| 1737062820 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1736976420 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1736890020 | 18.899999 | 0.18 | 0.96 | 18.79 | 18.899999 | 18.79 | 1580 |
| 1736803620 | 18.72 | -0.91 | -4.64 | 18.72 | 18.72 | 18.72 | 375 |
| 1736544420 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1736458020 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1736371620 | 19.63 | 0.04 | 0.18 | 19.63 | 19.63 | 19.63 | 105 |
| 1736285220 | 19.595 | 0 | 0.00 | 19.595 | 19.595 | 19.595 | 0 |
| 1736198820 | 19.595 | -0.3 | -1.53 | 19.965 | 20 | 19.595 | 810 |
| 1735939620 | 19.899999 | 0.52 | 2.68 | 19.899999 | 19.899999 | 19.899999 | 308 |
| 1735853220 | 19.38 | 0.27 | 1.39 | 19.38 | 19.48 | 19.38 | 958 |
| 1735594020 | 19.114999 | -0.14 | -0.73 | 19.26 | 19.26 | 19.114999 | 190 |
| 1735334820 | 19.255 | -0.07 | -0.34 | 19.255 | 19.255 | 19.255 | 177 |
| 1734989220 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
