MAC

Macerich Historical Data

Company Name Stock Ticker Symbol Market Type
Macerich Co MAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.58 4.68% 12.97 16:00:03
Open Price Low Price High Price Close Price Prev Close
12.48 12.48 13.00 12.97 12.39
more quote information »

MAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1213.27512.37512.861,515,229-0.15-1.14%
1 Month11.2813.5410.5912.442,701,4701.6914.98%
3 Months9.5313.547.4010.052,785,6103.4436.1%
6 Months11.6913.547.409.982,539,0371.2810.95%
1 Year19.9920.087.4012.922,838,300-7.02-35.12%
3 Years26.9627.654.8112.874,634,338-13.99-51.89%
5 Years63.7269.734.8118.103,323,435-50.75-79.65%

MAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 12.97 0.58 4.68% 12.48 13.00 12.48 2,228,934
Nov 28 2022 12.39 -0.79 -5.99% 12.94 13.07 12.375 2,368,269
Nov 25 2022 13.18 0.02 0.15% 13.20 13.275 13.1475 775,200
Nov 23 2022 13.16 0.02 0.15% 13.05 13.245 12.965 1,271,326
Nov 22 2022 13.14 0.13 1.0% 13.12 13.26 13.05 1,646,122
Nov 21 2022 13.01 -0.33 -2.47% 13.22 13.22 12.83 2,276,731
Nov 18 2022 13.34 0.14 1.06% 13.50 13.54 13.16 2,239,897
Nov 17 2022 13.20 0.28 2.17% 12.67 13.20 12.54 2,444,593
Nov 16 2022 12.92 -0.24 -1.82% 12.94 13.15 12.77 2,970,636
Nov 15 2022 13.16 0.50 3.95% 13.00 13.20 12.595 3,174,111
Nov 14 2022 12.66 -0.06 -0.47% 12.62 12.87 12.56 2,099,724
Nov 11 2022 12.72 -0.09 -0.7% 12.79 13.16 12.67 3,291,441
Nov 10 2022 12.81 1.25 10.81% 12.23 12.82 12.10 5,215,613
Nov 09 2022 11.56 -0.20 -1.7% 11.68 11.92 11.48 2,045,753
Nov 08 2022 11.76 -0.41 -3.37% 12.10 12.13 11.58 3,271,871
Nov 07 2022 12.17 0.06 0.5% 12.17 12.18 11.795 2,776,296
Nov 04 2022 12.11 0.55 4.76% 11.74 12.235 11.725 4,061,759
Nov 03 2022 11.56 0.17 1.49% 10.85 11.605 10.59 2,840,722
Nov 02 2022 11.39 -0.27 -2.32% 11.51 11.825 11.35 3,606,149
Nov 01 2022 11.66 0.53 4.76% 11.28 11.755 11.08 2,951,715
Oct 31 2022 11.13 0.12 1.09% 10.93 11.20 10.89 3,648,416
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221130 03:16:26