Macerich (MAC)
17.66
-0.74 (-4.02%)
At close: Mar 04, 2025, 10:58 AM
MAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.95 | 18.51 | 17.95 | 18.40 | 0.36 | 2.00% | 2,862,057 |
| Feb 28, 2025 | 18.10 | 18.26 | 17.18 | 18.04 | -0.28 | -1.53% | 4,729,845 |
| Feb 27, 2025 | 20.47 | 20.65 | 17.94 | 18.32 | -1.80 | -8.95% | 6,313,900 |
| Feb 26, 2025 | 19.84 | 20.49 | 19.71 | 20.12 | 0.38 | 1.93% | 2,231,000 |
| Feb 25, 2025 | 19.71 | 19.98 | 19.51 | 19.74 | -0.07 | -0.35% | 3,268,903 |
| Feb 24, 2025 | 19.87 | 20.07 | 19.63 | 19.81 | -0.01 | -0.05% | 1,804,138 |
| Feb 21, 2025 | 20.56 | 20.56 | 19.64 | 19.82 | -0.54 | -2.65% | 1,184,606 |
| Feb 20, 2025 | 20.46 | 20.63 | 20.34 | 20.36 | -0.16 | -0.78% | 1,182,700 |
| Feb 19, 2025 | 20.54 | 20.76 | 20.37 | 20.52 | -0.29 | -1.39% | 1,558,500 |
| Feb 18, 2025 | 20.42 | 20.88 | 20.40 | 20.81 | 0.31 | 1.51% | 1,432,300 |
| Feb 14, 2025 | 20.95 | 20.97 | 20.44 | 20.50 | -0.29 | -1.39% | 683,031 |
| Feb 13, 2025 | 20.60 | 20.82 | 20.37 | 20.79 | 0.31 | 1.51% | 2,135,255 |
| Feb 12, 2025 | 20.27 | 20.69 | 20.27 | 20.48 | -0.35 | -1.68% | 1,855,200 |
| Feb 11, 2025 | 20.28 | 20.99 | 20.28 | 20.83 | 0.42 | 2.06% | 1,207,200 |
| Feb 10, 2025 | 20.91 | 20.98 | 20.24 | 20.41 | -0.43 | -2.06% | 1,345,300 |
| Feb 7, 2025 | 20.63 | 20.98 | 20.52 | 20.84 | 0.18 | 0.87% | 897,617 |
| Feb 6, 2025 | 20.98 | 21.00 | 20.47 | 20.66 | -0.06 | -0.29% | 731,651 |
| Feb 5, 2025 | 20.55 | 20.89 | 20.23 | 20.72 | 0.43 | 2.12% | 900,300 |
| Feb 4, 2025 | 20.26 | 20.53 | 20.24 | 20.29 | -0.16 | -0.78% | 1,614,100 |
| Feb 3, 2025 | 20.38 | 20.62 | 20.02 | 20.45 | -0.33 | -1.59% | 1,611,501 |
| Jan 31, 2025 | 20.72 | 21.08 | 20.56 | 20.78 | -0.09 | -0.43% | 2,058,100 |
| Jan 30, 2025 | 20.79 | 21.12 | 20.63 | 20.87 | 0.46 | 2.25% | 900,400 |
| Jan 29, 2025 | 20.49 | 20.82 | 20.33 | 20.41 | -0.17 | -0.83% | 1,299,000 |
| Jan 28, 2025 | 20.78 | 21.07 | 20.40 | 20.58 | -0.27 | -1.29% | 1,417,924 |
| Jan 27, 2025 | 20.40 | 21.01 | 20.40 | 20.85 | 0.33 | 1.61% | 2,006,541 |
| Jan 24, 2025 | 19.97 | 20.58 | 19.97 | 20.52 | 0.40 | 1.99% | 2,451,900 |
| Jan 23, 2025 | 19.84 | 20.25 | 19.72 | 20.12 | 0.23 | 1.16% | 1,386,819 |
| Jan 22, 2025 | 20.01 | 20.07 | 19.80 | 19.89 | -0.30 | -1.49% | 1,560,500 |
| Jan 21, 2025 | 19.92 | 20.22 | 19.87 | 20.19 | 0.39 | 1.97% | 1,963,773 |
| Jan 17, 2025 | 19.75 | 19.86 | 19.54 | 19.80 | 0.28 | 1.43% | 1,481,715 |
| 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 |