Macerich

19.80
0.28 (1.43%)
At close: Jan 17, 2025, 3:59 PM

MAC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 19.75 19.86 19.54 19.80 0.28 1.43% 1,481,713
Jan 16, 2025 19.50 19.74 19.41 19.52 -0.06 -0.31% 1,102,500
Jan 15, 2025 20.37 20.37 19.45 19.58 0.12 0.62% 1,604,104
Jan 14, 2025 19.52 19.68 19.28 19.46 0.08 0.41% 2,688,900
Jan 13, 2025 19.18 19.55 19.02 19.38 0.08 0.41% 1,814,530
Jan 10, 2025 19.77 19.91 19.09 19.30 -1.07 -5.25% 2,582,981
Jan 8, 2025 20.32 20.50 19.73 20.37 -0.06 -0.29% 1,855,200
Jan 7, 2025 20.35 20.49 19.91 20.43 0.10 0.49% 2,093,737
Jan 6, 2025 20.29 20.64 20.07 20.33 -0.21 -1.02% 1,441,347
Jan 3, 2025 20.25 20.61 20.19 20.54 0.30 1.48% 1,175,149
Jan 2, 2025 20.12 20.39 19.96 20.24 0.32 1.61% 1,366,016
Dec 31, 2024 20.05 20.13 19.79 19.92 -0.04 -0.20% 1,259,000
Dec 30, 2024 19.92 20.05 19.72 19.96 -0.18 -0.89% 734,686
Dec 27, 2024 20.33 20.52 20.02 20.14 -0.44 -2.14% 754,337
Dec 26, 2024 20.14 20.67 20.05 20.58 0.35 1.73% 781,400
Dec 24, 2024 20.06 20.25 19.89 20.23 0.17 0.85% 469,830
Dec 23, 2024 20.12 20.27 19.90 20.06 -0.20 -0.99% 1,394,900
Dec 20, 2024 19.80 20.72 19.77 20.26 0.34 1.71% 7,833,011
Dec 19, 2024 20.20 20.45 19.92 19.92 -0.11 -0.55% 2,581,102
Dec 18, 2024 21.40 21.51 19.67 20.03 -1.33 -6.23% 3,670,200
Dec 17, 2024 21.59 21.80 21.35 21.36 -0.30 -1.39% 2,767,400
Dec 16, 2024 21.49 21.77 21.40 21.66 0.16 0.74% 2,424,501
Dec 13, 2024 20.91 21.50 20.83 21.50 0.50 2.38% 1,124,612
Dec 12, 2024 21.35 21.46 20.95 21.00 -0.35 -1.64% 1,136,900
Dec 11, 2024 21.31 21.47 21.13 21.35 0.02 0.09% 1,380,627
Dec 10, 2024 21.75 21.82 21.21 21.33 -0.50 -2.29% 1,853,824
Dec 9, 2024 22.25 22.27 21.66 21.83 -0.28 -1.27% 2,643,995
Dec 6, 2024 21.96 22.21 21.80 22.11 0.24 1.10% 2,300,149
Dec 5, 2024 21.44 21.99 21.25 21.87 0.39 1.82% 2,606,200
Dec 4, 2024 21.42 21.49 20.85 21.48 0.38 1.80% 2,077,417
Dec 3, 2024 21.02 21.11 20.71 21.10 0.23 1.10% 4,622,159
Dec 2, 2024 21.21 21.34 20.56 20.87 -0.34 -1.60% 2,800,619
Nov 29, 2024 21.21 21.51 21.10 21.21 0.06 0.28% 5,114,500
Nov 27, 2024 21.10 21.71 20.98 21.15 0.22 1.05% 9,912,260
Nov 26, 2024 21.03 21.40 20.52 20.93 0.61 3.00% 11,257,229
Nov 25, 2024 19.90 20.42 19.85 20.32 0.60 3.04% 1,555,737
Nov 22, 2024 19.74 20.01 19.59 19.72 0.16 0.82% 1,334,200
Nov 21, 2024 19.52 19.75 19.40 19.56 0.09 0.46% 887,200
Nov 20, 2024 19.42 19.54 19.28 19.47 -0.11 -0.56% 721,845
Nov 19, 2024 19.18 19.66 19.18 19.58 0.26 1.35% 794,541
Nov 18, 2024 19.14 19.45 19.13 19.32 0.05 0.26% 898,100
Nov 15, 2024 19.31 19.44 18.98 19.27 0.04 0.21% 1,035,310
Nov 14, 2024 19.20 19.49 19.09 19.23 0.09 0.47% 2,095,444
Nov 13, 2024 19.44 19.69 18.95 19.14 -0.24 -1.24% 2,106,900
Nov 12, 2024 19.88 20.05 19.28 19.38 -0.73 -3.63% 2,368,300
Nov 11, 2024 19.74 20.40 19.53 20.11 0.59 3.02% 1,573,365
Nov 8, 2024 19.30 19.60 19.08 19.52 0.22 1.14% 1,476,323
Nov 7, 2024 18.71 19.43 18.56 19.30 0.69 3.71% 1,624,438
Nov 6, 2024 19.72 20.27 18.08 18.61 -0.33 -1.74% 4,088,530
Nov 5, 2024 18.41 19.03 18.35 18.94 0.27 1.45% 1,844,232

Create Price Alert on MAC

Your price alert will notify you when the stock price is above 19.80.

Add to Watchlist