NYSE - Nasdaq Real Time Price USD

The Macerich Company (MAC)

Compare
20.26 -0.28 (-1.36%)
As of 10:12:51 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 20.29 20.45 20.20 20.26 20.26 91,810
Jan 3, 2025 20.25 20.61 20.19 20.54 20.54 1,175,100
Jan 2, 2025 20.12 20.39 19.96 20.24 20.24 1,366,000
Dec 31, 2024 20.05 20.13 19.79 19.92 19.92 1,259,000
Dec 30, 2024 19.92 20.05 19.72 19.96 19.96 734,600
Dec 27, 2024 20.33 20.52 20.02 20.14 20.14 754,300
Dec 26, 2024 20.14 20.67 20.05 20.58 20.58 781,400
Dec 24, 2024 20.06 20.25 19.89 20.23 20.23 469,800
Dec 23, 2024 20.12 20.27 19.90 20.06 20.06 1,394,900
Dec 20, 2024 19.80 20.72 19.77 20.26 20.26 7,833,000
Dec 19, 2024 20.20 20.45 19.92 19.92 19.92 2,581,100
Dec 18, 2024 21.40 21.51 19.67 20.03 20.03 3,670,200
Dec 17, 2024 21.59 21.80 21.35 21.36 21.36 2,767,400
Dec 16, 2024 21.49 21.77 21.40 21.66 21.66 2,424,500
Dec 13, 2024 20.91 21.50 20.83 21.50 21.50 1,124,500
Dec 12, 2024 21.35 21.46 20.95 21.00 21.00 1,136,900
Dec 11, 2024 21.31 21.47 21.13 21.35 21.35 1,380,600
Dec 10, 2024 21.75 21.82 21.21 21.33 21.33 1,853,800
Dec 9, 2024 22.25 22.27 21.66 21.83 21.83 2,643,800
Dec 6, 2024 21.96 22.21 21.80 22.11 22.11 2,300,100
Dec 5, 2024 21.44 21.99 21.25 21.87 21.87 2,606,200
Dec 4, 2024 21.42 21.49 20.85 21.48 21.48 2,077,400
Dec 3, 2024 21.02 21.11 20.71 21.10 21.10 4,622,100
Dec 2, 2024 21.21 21.34 20.56 20.87 20.87 2,800,600
Nov 29, 2024 21.21 21.51 21.10 21.21 21.21 5,114,500
Nov 27, 2024 21.10 21.71 20.98 21.15 21.15 9,912,200
Nov 26, 2024 21.03 21.40 20.52 20.93 20.93 11,257,200
Nov 25, 2024 19.90 20.42 19.85 20.32 20.32 1,555,700
Nov 22, 2024 19.74 20.01 19.59 19.72 19.72 1,334,200
Nov 21, 2024 19.52 19.75 19.40 19.56 19.56 887,200
Nov 20, 2024 19.42 19.54 19.28 19.47 19.47 721,700
Nov 19, 2024 19.18 19.66 19.18 19.58 19.58 794,500
Nov 18, 2024 19.14 19.45 19.13 19.32 19.32 898,100
Nov 15, 2024 19.31 19.44 18.98 19.27 19.27 1,035,300
Nov 14, 2024 19.20 19.49 19.09 19.23 19.23 2,095,400
Nov 13, 2024 19.44 19.69 18.95 19.14 19.14 2,106,900
Nov 12, 2024 19.88 20.05 19.28 19.38 19.38 2,368,300
Nov 11, 2024 19.74 20.40 19.53 20.11 20.11 1,573,300
Nov 8, 2024 19.30 19.60 19.08 19.52 19.52 1,476,300
Nov 7, 2024 18.71 19.43 18.56 19.30 19.30 1,624,400
Nov 6, 2024 19.72 20.27 18.08 18.61 18.61 4,088,500
Nov 5, 2024 18.41 19.03 18.35 18.94 18.94 1,844,200
Nov 4, 2024 18.25 18.82 18.25 18.67 18.67 989,900
Nov 1, 2024 18.77 18.86 18.24 18.32 18.32 1,583,000
Oct 31, 2024 19.00 19.10 18.61 18.70 18.70 2,646,200
Oct 30, 2024 18.47 19.06 18.47 18.94 18.94 1,415,800
Oct 29, 2024 18.37 18.65 18.25 18.49 18.49 1,039,500
Oct 28, 2024 18.17 18.65 18.17 18.46 18.46 1,019,100
Oct 25, 2024 18.53 18.53 18.05 18.10 18.10 711,300
Oct 24, 2024 18.32 18.51 18.25 18.36 18.36 1,014,400
Oct 23, 2024 18.25 18.43 18.16 18.28 18.28 697,200
Oct 22, 2024 18.37 18.65 18.25 18.31 18.31 1,296,000
Oct 21, 2024 18.85 18.86 18.43 18.46 18.46 1,780,900
Oct 18, 2024 18.76 18.92 18.59 18.89 18.89 993,100
Oct 17, 2024 18.91 18.91 18.47 18.72 18.72 1,202,400
Oct 16, 2024 18.55 18.94 18.39 18.93 18.93 1,421,800
Oct 15, 2024 18.20 18.71 18.18 18.36 18.36 1,947,200
Oct 14, 2024 18.08 18.18 17.88 18.10 18.10 821,100
Oct 11, 2024 17.88 18.35 17.82 18.13 18.13 838,100
Oct 10, 2024 17.71 17.98 17.55 17.78 17.78 1,016,400
Oct 9, 2024 17.93 18.18 17.79 17.97 17.97 989,500
Oct 8, 2024 17.72 18.10 17.52 17.97 17.97 949,300
Oct 7, 2024 17.69 17.69 17.45 17.65 17.65 754,600
Oct 4, 2024 17.70 17.89 17.40 17.87 17.87 988,700
Oct 3, 2024 17.50 17.58 17.29 17.44 17.44 1,051,900
Oct 2, 2024 17.73 17.86 17.61 17.68 17.68 926,500
Oct 1, 2024 18.22 18.25 17.87 17.92 17.92 1,460,100
Sep 30, 2024 17.93 18.33 17.80 18.24 18.24 1,715,200
Sep 27, 2024 17.51 18.05 17.34 17.95 17.95 1,781,800
Sep 26, 2024 17.75 17.75 17.24 17.38 17.38 1,453,000
Sep 25, 2024 17.65 17.84 17.49 17.51 17.51 2,171,300
Sep 24, 2024 17.55 17.79 17.46 17.66 17.66 2,153,800
Sep 23, 2024 17.66 17.79 17.49 17.57 17.57 1,432,700
Sep 20, 2024 17.09 17.73 17.03 17.65 17.65 6,160,200
Sep 19, 2024 17.10 17.29 16.84 17.27 17.27 3,595,300
Sep 18, 2024 16.59 17.14 16.25 16.76 16.76 1,923,800
Sep 17, 2024 16.75 16.90 16.52 16.59 16.59 1,447,500
Sep 16, 2024 16.58 16.71 16.31 16.63 16.63 957,700
Sep 13, 2024 16.49 16.60 16.33 16.49 16.49 1,787,100
Sep 12, 2024 16.05 16.40 15.93 16.23 16.23 2,367,500
Sep 11, 2024 15.32 15.98 15.21 15.94 15.94 1,971,000
Sep 10, 2024 15.38 15.66 15.22 15.48 15.48 1,175,300
Sep 9, 2024 15.30 15.45 14.92 15.35 15.35 1,416,200
Sep 6, 2024 15.41 15.50 15.11 15.35 15.35 1,048,000
Sep 5, 2024 15.61 15.74 15.40 15.40 15.40 1,019,400
Sep 4, 2024 15.20 15.57 15.17 15.46 15.46 1,406,800
Sep 3, 2024 15.67 15.90 15.05 15.17 15.17 1,183,800
Aug 30, 2024 15.78 16.12 15.67 15.97 15.97 1,934,800
Aug 29, 2024 15.78 15.81 15.53 15.63 15.63 1,422,400
Aug 28, 2024 15.78 15.91 15.60 15.70 15.70 966,000
Aug 27, 2024 15.58 15.96 15.57 15.88 15.88 1,031,900
Aug 26, 2024 15.71 15.88 15.55 15.67 15.67 1,091,400
Aug 23, 2024 15.09 15.77 15.03 15.56 15.56 2,099,400
Aug 22, 2024 14.95 15.23 14.89 15.00 15.00 1,111,000
Aug 21, 2024 14.92 14.99 14.68 14.91 14.91 1,187,300
Aug 20, 2024 14.81 15.03 14.67 14.86 14.86 1,200,200
Aug 19, 2024 0.17 Dividend
Aug 19, 2024 14.65 14.98 14.57 14.86 14.86 1,320,100
Aug 16, 2024 15.00 15.13 14.73 14.86 14.69 1,382,000
Aug 15, 2024 15.01 15.21 14.94 15.02 14.85 1,952,100
Aug 14, 2024 14.73 14.89 14.53 14.65 14.48 1,041,300
Aug 13, 2024 14.75 14.80 14.50 14.65 14.48 910,800
Aug 12, 2024 14.93 14.97 14.44 14.54 14.37 1,253,500
Aug 9, 2024 14.93 15.14 14.62 15.01 14.84 1,340,700
Aug 8, 2024 14.79 14.97 14.67 14.95 14.78 1,036,700
Aug 7, 2024 15.01 15.11 14.44 14.62 14.45 876,100
Aug 6, 2024 14.32 14.95 14.22 14.81 14.64 1,026,900
Aug 5, 2024 14.10 14.86 13.85 14.34 14.18 1,754,500
Aug 2, 2024 15.11 15.42 14.88 14.91 14.74 1,504,900
Aug 1, 2024 16.22 16.46 15.25 15.51 15.33 1,774,100
Jul 31, 2024 16.71 16.79 15.83 16.01 15.83 2,589,700
Jul 30, 2024 16.43 16.80 16.17 16.73 16.54 1,639,900
Jul 29, 2024 16.28 16.36 16.06 16.27 16.08 689,500
Jul 26, 2024 16.03 16.36 15.83 16.23 16.04 1,321,600
Jul 25, 2024 15.86 16.14 15.60 15.64 15.46 1,388,600
Jul 24, 2024 16.55 16.70 15.82 15.86 15.68 1,435,200
Jul 23, 2024 16.35 16.70 16.20 16.66 16.47 1,751,000
Jul 22, 2024 16.04 16.54 15.93 16.46 16.27 1,164,800
Jul 19, 2024 16.21 16.26 15.87 16.10 15.92 1,538,300
Jul 18, 2024 15.90 16.53 15.87 16.17 15.99 2,027,600
Jul 17, 2024 15.91 16.45 15.91 16.00 15.82 2,621,100
Jul 16, 2024 15.86 16.20 15.78 16.11 15.93 2,050,800
Jul 15, 2024 15.66 15.73 15.38 15.67 15.49 1,368,100
Jul 12, 2024 15.71 15.88 15.37 15.46 15.28 1,913,800
Jul 11, 2024 15.50 15.85 15.42 15.50 15.32 1,825,000
Jul 10, 2024 14.99 15.32 14.85 15.22 15.05 1,487,200
Jul 9, 2024 14.74 15.03 14.67 14.87 14.70 596,700
Jul 8, 2024 14.71 14.86 14.60 14.85 14.68 971,700
Jul 5, 2024 14.85 14.90 14.52 14.59 14.42 1,230,200
Jul 3, 2024 14.72 15.03 14.64 14.95 14.78 852,400
Jul 2, 2024 14.69 14.97 14.44 14.61 14.44 2,345,700
Jul 1, 2024 15.33 15.37 14.62 14.65 14.48 2,192,200
Jun 28, 2024 15.29 15.50 15.13 15.44 15.26 3,867,200
Jun 27, 2024 14.88 15.19 14.74 15.15 14.98 1,105,100
Jun 26, 2024 14.49 14.83 14.49 14.80 14.63 1,378,700
Jun 25, 2024 14.84 14.88 14.45 14.60 14.43 870,500
Jun 24, 2024 14.67 15.06 14.60 14.88 14.71 1,282,100
Jun 21, 2024 14.87 15.01 14.52 14.67 14.50 3,803,700
Jun 20, 2024 14.73 15.06 14.71 14.88 14.71 2,207,100
Jun 18, 2024 14.49 14.92 14.42 14.81 14.64 1,960,500
Jun 17, 2024 14.33 14.54 14.21 14.47 14.30 1,256,400
Jun 14, 2024 14.60 14.75 14.44 14.48 14.31 1,288,700
Jun 13, 2024 14.79 14.99 14.65 14.83 14.66 947,700
Jun 12, 2024 15.36 15.71 14.73 14.81 14.64 2,060,900
Jun 11, 2024 14.62 14.79 14.52 14.62 14.45 1,973,200
Jun 10, 2024 14.66 14.88 14.66 14.74 14.57 993,700
Jun 7, 2024 14.93 15.07 14.75 14.92 14.75 1,178,700
Jun 6, 2024 15.34 15.53 15.15 15.17 15.00 907,200
Jun 5, 2024 15.32 15.52 15.00 15.49 15.31 2,233,700
Jun 4, 2024 15.18 15.34 15.09 15.20 15.03 1,238,700
Jun 3, 2024 15.31 15.50 15.14 15.26 15.09 1,901,500
May 31, 2024 14.87 15.15 14.81 15.12 14.95 1,821,600
May 30, 2024 14.63 14.90 14.56 14.83 14.66 825,500
May 29, 2024 14.55 14.64 14.35 14.48 14.31 1,674,200
May 28, 2024 15.11 15.22 14.72 14.73 14.56 1,509,000
May 24, 2024 15.09 15.11 14.81 14.96 14.79 1,349,200
May 23, 2024 15.26 15.33 14.80 14.90 14.73 2,297,000
May 22, 2024 15.58 15.66 15.12 15.18 15.01 1,516,300
May 21, 2024 15.22 15.72 15.15 15.64 15.46 1,436,100
May 20, 2024 15.50 15.63 15.20 15.22 15.05 1,258,600
May 17, 2024 0.17 Dividend
May 17, 2024 15.75 15.87 15.42 15.54 15.36 1,792,800
May 16, 2024 15.98 16.22 15.98 16.07 15.72 2,181,200
May 15, 2024 16.85 16.89 15.78 15.93 15.58 3,223,100
May 14, 2024 15.75 16.52 15.65 16.50 16.14 2,781,600
May 13, 2024 15.45 15.69 15.28 15.51 15.17 1,416,500
May 10, 2024 15.74 15.74 15.22 15.28 14.95 1,509,500
May 9, 2024 15.97 16.14 15.38 15.49 15.15 3,458,200
May 8, 2024 15.11 15.85 15.06 15.84 15.49 4,300,200
May 7, 2024 14.79 15.41 14.70 15.25 14.92 3,765,900
May 6, 2024 14.50 14.73 14.21 14.68 14.36 2,402,300
May 3, 2024 14.20 14.31 13.86 14.29 13.98 2,275,400
May 2, 2024 13.72 13.85 13.49 13.80 13.50 2,382,000
May 1, 2024 13.26 13.78 12.99 13.46 13.17 4,945,900
Apr 30, 2024 15.30 15.44 13.67 13.76 13.46 7,387,900
Apr 29, 2024 15.87 16.06 15.70 16.01 15.66 1,377,100
Apr 26, 2024 15.40 15.77 15.37 15.67 15.33 1,111,400
Apr 25, 2024 15.28 15.52 15.16 15.38 15.04 1,238,900
Apr 24, 2024 16.03 16.11 15.56 15.64 15.30 1,505,600
Apr 23, 2024 15.70 16.39 15.67 16.14 15.79 1,369,000
Apr 22, 2024 15.47 15.77 15.28 15.69 15.35 1,044,000
Apr 19, 2024 15.16 15.49 15.13 15.29 14.96 1,292,400
Apr 18, 2024 15.47 15.61 15.13 15.17 14.84 1,680,100
Apr 17, 2024 15.91 16.02 15.37 15.37 15.03 1,608,300
Apr 16, 2024 15.79 15.98 15.57 15.79 15.44 1,740,000
Apr 15, 2024 16.13 16.29 15.84 15.96 15.61 2,113,300
Apr 12, 2024 16.16 16.27 15.84 16.08 15.73 1,646,000
Apr 11, 2024 15.84 16.30 15.66 16.22 15.86 1,944,600
Apr 10, 2024 15.75 15.94 15.45 15.77 15.42 1,803,700
Apr 9, 2024 16.27 16.39 16.06 16.39 16.03 1,407,300
Apr 8, 2024 16.12 16.43 16.12 16.24 15.88 1,155,800
Apr 5, 2024 15.88 16.21 15.84 16.11 15.76 1,174,100
Apr 4, 2024 16.46 16.61 15.85 15.92 15.57 968,200
Apr 3, 2024 16.12 16.41 16.00 16.18 15.83 1,389,300
Apr 2, 2024 16.40 16.45 16.03 16.22 15.86 2,156,600
Apr 1, 2024 17.16 17.20 16.70 16.79 16.42 1,024,500
Mar 28, 2024 17.18 17.30 17.03 17.23 16.85 1,460,400
Mar 27, 2024 16.89 17.11 16.89 17.09 16.72 1,319,800
Mar 26, 2024 16.79 16.97 16.59 16.67 16.30 1,330,500
Mar 25, 2024 17.04 17.14 16.69 16.71 16.34 979,700
Mar 22, 2024 17.37 17.49 16.89 17.00 16.63 1,407,900
Mar 21, 2024 17.24 17.64 17.11 17.24 16.86 2,381,100
Mar 20, 2024 16.40 17.05 16.40 17.02 16.65 1,530,100
Mar 19, 2024 16.29 16.68 16.20 16.58 16.22 1,441,100
Mar 18, 2024 16.17 16.45 15.98 16.43 16.07 1,495,000
Mar 15, 2024 15.80 16.20 15.80 16.13 15.78 2,775,700
Mar 14, 2024 16.23 16.35 15.71 15.95 15.60 2,022,000
Mar 13, 2024 15.89 16.50 15.89 16.39 16.03 2,071,600
Mar 12, 2024 15.86 16.08 15.74 15.90 15.55 1,441,700
Mar 11, 2024 16.24 16.32 15.88 15.94 15.59 1,916,000
Mar 8, 2024 16.51 16.75 16.27 16.28 15.92 1,445,500
Mar 7, 2024 16.18 16.30 15.99 16.26 15.90 1,908,000
Mar 6, 2024 16.22 16.32 15.89 15.99 15.64 1,833,500
Mar 5, 2024 16.50 16.61 15.91 15.97 15.62 2,516,000
Mar 4, 2024 16.43 16.82 16.33 16.70 16.33 1,722,300
Mar 1, 2024 16.47 16.63 16.22 16.52 16.16 2,635,000
Feb 29, 2024 16.71 16.76 16.17 16.41 16.05 3,814,700
Feb 28, 2024 16.12 16.71 16.09 16.38 16.02 2,691,500
Feb 27, 2024 16.72 16.72 16.18 16.37 16.01 2,501,800
Feb 26, 2024 16.74 16.91 16.50 16.52 16.16 1,067,400
Feb 23, 2024 17.10 17.14 16.58 16.74 16.37 1,665,200
Feb 22, 2024 17.27 17.50 17.15 17.16 16.78 1,594,200
Feb 21, 2024 17.16 17.40 17.10 17.21 16.83 1,926,900
Feb 20, 2024 16.93 17.26 16.83 17.25 16.87 1,841,800
Feb 16, 2024 17.06 17.69 17.04 17.22 16.84 2,922,000
Feb 15, 2024 0.17 Dividend
Feb 15, 2024 16.91 17.51 16.79 17.47 17.09 3,953,800
Feb 14, 2024 16.97 17.01 16.52 16.78 16.25 3,120,000
Feb 13, 2024 16.33 16.74 16.01 16.73 16.20 3,183,400
Feb 12, 2024 16.97 17.13 16.84 17.12 16.58 2,837,500
Feb 9, 2024 17.16 17.26 16.65 16.93 16.39 3,180,500
Feb 8, 2024 16.93 17.15 16.62 17.13 16.59 3,072,900
Feb 7, 2024 16.13 17.36 16.12 16.96 16.42 3,850,900
Feb 6, 2024 15.65 16.65 15.65 16.61 16.08 3,858,100
Feb 5, 2024 15.13 15.94 15.02 15.73 15.23 2,759,900
Feb 2, 2024 15.47 15.67 15.24 15.48 14.99 1,677,100
Feb 1, 2024 15.81 15.86 15.13 15.81 15.31 2,376,800
Jan 31, 2024 16.14 16.43 15.76 15.79 15.29 1,938,800
Jan 30, 2024 16.59 16.73 16.12 16.12 15.61 1,737,500
Jan 29, 2024 16.68 16.80 16.58 16.75 16.22 1,237,500
Jan 26, 2024 16.71 16.81 16.55 16.68 16.15 1,585,600
Jan 25, 2024 16.60 16.84 16.45 16.63 16.10 1,597,100
Jan 24, 2024 16.54 16.69 16.17 16.31 15.79 2,363,200
Jan 23, 2024 16.22 16.35 15.91 16.29 15.77 2,277,300
Jan 22, 2024 15.82 16.17 15.70 16.02 15.51 1,979,600
Jan 19, 2024 15.39 15.66 15.09 15.66 15.16 1,758,800
Jan 18, 2024 15.49 15.53 15.02 15.27 14.78 1,716,200
Jan 17, 2024 15.17 15.60 15.01 15.36 14.87 2,227,300
Jan 16, 2024 15.44 15.65 15.34 15.55 15.06 1,494,200
Jan 12, 2024 15.92 15.93 15.47 15.69 15.19 1,004,800
Jan 11, 2024 15.54 15.68 15.31 15.57 15.07 1,263,000
Jan 10, 2024 15.41 15.84 15.38 15.71 15.21 1,152,500
Jan 9, 2024 15.09 15.47 14.98 15.43 14.94 1,470,200
Jan 8, 2024 14.92 15.43 14.90 15.39 14.90 1,292,500

Related Tickers

SKT Tanger Inc.
34.21
-0.60%
 
KIM Kimco Realty Corporation
22.98
-0.84%
 
BRX Brixmor Property Group Inc.
27.38
-0.76%
 
WSR Whitestone REIT
13.98
-1.55%
 
SPG Simon Property Group, Inc.
175.19
-0.50%
 
NNN NNN REIT, Inc.
40.28
-0.25%
 
REG Regency Centers Corporation
72.62
-0.56%
 
GTY Getty Realty Corp.
29.92
-0.17%
 
KRG Kite Realty Group Trust
24.94
-0.46%
 
ALX Alexander's, Inc.
198.50
-0.48%