MAC - Macerich Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201926.8527.3526.8327.1727.171,011,537
Dec 05, 201926.9427.1326.5926.7426.741,466,700
Dec 04, 201926.4827.1326.4326.9326.931,591,900
Dec 03, 201926.3926.7825.9326.5126.512,396,800
Dec 02, 201926.9327.3126.5126.5126.511,920,000
Nov 29, 201926.9627.1926.7026.9326.93841,000
Nov 27, 201926.8127.3326.6027.0227.021,710,500
Nov 26, 201926.6626.8926.1526.7126.716,569,200
Nov 25, 201926.2026.6625.8326.5726.572,269,100
Nov 22, 201925.9726.2325.6025.8625.861,522,000
Nov 21, 201926.3026.3025.5325.9425.942,595,800
Nov 20, 201926.9727.0525.5726.4226.422,706,000
Nov 19, 201927.9627.9626.9127.2127.212,415,600
Nov 18, 201927.8227.9827.4227.9627.961,383,600
Nov 15, 201927.6728.1327.4727.8027.801,591,400
Nov 14, 201927.3528.1227.2727.6027.601,661,100
Nov 13, 201927.2027.5427.0527.2927.291,430,800
Nov 12, 201927.6227.8227.2727.3027.301,846,800
Nov 11, 201927.5527.8927.1427.8327.831,417,200
Nov 08, 201928.4628.4627.6327.7427.741,812,600
Nov 07, 201928.6528.7328.1828.5028.501,638,900
Nov 07, 20190.75 Dividend
Nov 06, 201929.0029.3628.5229.0328.281,616,700
Nov 05, 201929.3529.7428.8929.0028.251,798,000
Nov 04, 201928.3029.5528.1029.3628.602,697,200
Nov 01, 201927.6028.1927.5128.1927.462,909,800
Oct 31, 201928.2228.2226.9127.5026.792,752,100
Oct 30, 201928.0128.1426.8727.3626.653,372,400
Oct 29, 201928.5028.6027.9127.9927.271,957,900
Oct 28, 201928.5028.7928.3228.4527.711,124,800
Oct 25, 201927.8628.6227.6828.5027.761,322,100
Oct 24, 201929.0029.0027.8328.0027.281,856,400
Oct 23, 201929.2329.4528.8328.9428.191,613,100
Oct 22, 201928.3829.4227.8129.2328.472,056,300
Oct 21, 201927.5228.4127.5228.2627.532,312,300
Oct 18, 201927.5227.6727.2027.4026.691,295,600
Oct 17, 201927.4027.9527.4027.6126.901,847,300
Oct 16, 201927.5327.7727.3027.4426.731,811,800
Oct 15, 201927.6127.6727.2127.3926.682,243,500
Oct 14, 201927.9227.9827.1127.6326.921,361,400
Oct 11, 201927.7028.8827.6127.9827.261,909,300
Oct 10, 201927.7228.1327.2727.5126.801,784,300
Oct 09, 201927.9928.0727.1127.6426.931,884,800
Oct 08, 201928.4528.6527.5027.6826.962,098,000
Oct 07, 201928.9129.0228.6028.7428.001,433,800
Oct 04, 201929.2829.5428.5429.0128.261,210,500
Oct 03, 201929.3229.4628.5829.2828.522,248,100
Oct 02, 201929.9029.9728.7429.4028.642,443,400
Oct 01, 201931.5131.7729.9730.0929.312,298,100
Sep 30, 201932.3632.4831.5631.5930.771,768,400
Sep 27, 201932.2832.6632.0132.3131.48897,200
Sep 26, 201931.9832.3431.3832.2431.411,202,000
Sep 25, 201931.5432.2631.5432.0531.221,008,000
Sep 24, 201932.4032.5431.5931.6330.811,539,400
Sep 23, 201932.1532.6031.8132.3931.551,152,900
Sep 20, 201932.4333.2332.3032.4231.582,767,400
Sep 19, 201932.4832.6232.1132.3331.491,080,600
Sep 18, 201932.2332.5032.0332.3131.481,532,900
Sep 17, 201933.3233.3331.9032.2731.442,646,300
Sep 16, 201933.2333.3932.7733.3332.471,753,500
Sep 13, 201933.2033.7532.6833.2332.372,643,300
Sep 12, 201934.0234.0232.3133.3332.472,474,300
Sep 11, 201933.7034.1332.6133.8933.012,775,000
Sep 10, 201931.6933.6631.6433.6632.794,838,500
Sep 09, 201930.2531.8230.1131.7530.932,984,900
Sep 06, 201929.7030.3329.4730.2029.421,915,500
Sep 05, 201928.9029.8928.8029.8029.032,643,500
Sep 04, 201928.8029.4328.8028.9028.151,632,500
Sep 03, 201928.3228.6528.0628.5627.821,246,700
Aug 30, 201928.2028.5828.1528.5327.791,317,400
Aug 29, 201928.4528.5828.0628.2027.471,196,900
Aug 28, 201927.6228.3327.5428.2827.551,397,500
Aug 27, 201928.2128.2327.6227.7627.042,010,400
Aug 26, 201928.1628.1627.6928.0427.321,216,800
Aug 23, 201928.7128.8127.7927.8827.161,666,700
Aug 22, 201927.7529.0927.7528.8628.113,570,700
Aug 21, 201928.1828.3527.6727.6726.962,416,700
Aug 20, 201929.0029.1927.9828.0027.282,839,800
Aug 19, 201929.5129.6728.9229.0928.341,892,400
Aug 16, 201929.3130.6529.1329.3028.542,012,900
Aug 16, 20190.75 Dividend
Aug 15, 201930.6230.6529.6029.8828.383,286,500
Aug 14, 201930.1430.2428.8729.9128.412,739,900
Aug 13, 201930.4531.1430.3230.4428.911,286,800
Aug 12, 201930.6231.0530.1030.3928.861,159,000
Aug 09, 201930.8530.9530.1730.5028.971,872,900
Aug 08, 201931.0931.1430.6830.9829.421,570,900
Aug 07, 201930.7731.2430.3331.0929.531,592,300
Aug 06, 201931.1931.5330.8430.9329.372,041,200
Aug 05, 201932.1732.2030.7531.2529.682,275,100
Aug 02, 201932.0032.7831.9132.3730.741,396,700
Aug 01, 201933.8534.0032.1032.2630.642,178,500
Jul 31, 201933.5033.7132.7133.0531.393,377,600
Jul 30, 201933.0133.4732.6633.4731.79991,000
Jul 29, 201932.8033.1632.6633.0431.381,204,700
Jul 26, 201933.0933.2532.4832.7731.12921,500
Jul 25, 201933.2633.3632.6933.0931.431,295,300
Jul 24, 201933.0033.4232.8433.3431.661,614,800
Jul 23, 201932.1533.1831.9732.8331.181,826,300
Jul 22, 201932.2932.5631.5332.0330.421,983,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...