Macerich Company (MAC) Historical Stock Data
19.47 ↓0.11 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAC is up 0.20% a day on average. There have been 20 days where Macerich Company closed green and 10 days where MAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.42 | 19.47 | ↑$0.05 (0.26%) | 19.28 | 19.54 | 721.73K |
| 2024-11-19 | 19.18 | 19.58 | ↑$0.40 (2.09%) | 19.18 | 19.66 | 794.54K |
| 2024-11-18 | 19.14 | 19.32 | ↑$0.18 (0.94%) | 19.13 | 19.45 | 898.07K |
| 2024-11-15 | 19.31 | 19.27 | ↓$0.04 (-0.21%) | 18.98 | 19.44 | 1.04M |
| 2024-11-14 | 19.20 | 19.23 | ↑$0.03 (0.16%) | 19.09 | 19.49 | 2.10M |
| 2024-11-13 | 19.44 | 19.14 | ↓$0.30 (-1.54%) | 18.95 | 19.69 | 2.11M |
| 2024-11-12 | 19.88 | 19.38 | ↓$0.50 (-2.52%) | 19.28 | 20.05 | 2.37M |
| 2024-11-11 | 19.74 | 20.11 | ↑$0.37 (1.87%) | 19.53 | 20.40 | 1.57M |
| 2024-11-08 | 19.30 | 19.52 | ↑$0.22 (1.14%) | 19.08 | 19.60 | 1.48M |
| 2024-11-07 | 18.71 | 19.30 | ↑$0.59 (3.15%) | 18.56 | 19.43 | 1.62M |
| 2024-11-06 | 19.72 | 18.61 | ↓$1.11 (-5.63%) | 18.08 | 20.27 | 4.09M |
| 2024-11-05 | 18.41 | 18.94 | ↑$0.53 (2.88%) | 18.35 | 19.03 | 1.84M |
| 2024-11-04 | 18.25 | 18.67 | ↑$0.42 (2.30%) | 18.25 | 18.82 | 0.99M |
| 2024-11-01 | 18.77 | 18.32 | ↓$0.45 (-2.40%) | 18.24 | 18.86 | 1.58M |
| 2024-10-31 | 19.00 | 18.70 | ↓$0.30 (-1.58%) | 18.61 | 19.10 | 2.65M |
| 2024-10-30 | 18.47 | 18.94 | ↑$0.47 (2.54%) | 18.47 | 19.06 | 1.42M |
| 2024-10-29 | 18.37 | 18.49 | ↑$0.12 (0.65%) | 18.25 | 18.65 | 1.04M |
| 2024-10-28 | 18.17 | 18.46 | ↑$0.29 (1.60%) | 18.17 | 18.65 | 1.02M |
| 2024-10-25 | 18.53 | 18.10 | ↓$0.43 (-2.32%) | 18.05 | 18.53 | 711.38K |
| 2024-10-24 | 18.32 | 18.36 | ↑$0.04 (0.22%) | 18.25 | 18.51 | 1.01M |
| 2024-10-23 | 18.25 | 18.28 | ↑$0.03 (0.16%) | 18.16 | 18.43 | 697.21K |
| 2024-10-22 | 18.37 | 18.31 | ↓$0.06 (-0.33%) | 18.25 | 18.65 | 1.30M |
| 2024-10-21 | 18.85 | 18.46 | ↓$0.39 (-2.07%) | 18.43 | 18.86 | 1.78M |
| 2024-10-18 | 18.76 | 18.89 | ↑$0.13 (0.69%) | 18.59 | 18.92 | 0.99M |
| 2024-10-17 | 18.91 | 18.72 | ↓$0.19 (-1.00%) | 18.47 | 18.91 | 1.20M |
| 2024-10-16 | 18.55 | 18.93 | ↑$0.38 (2.05%) | 18.39 | 18.94 | 1.42M |
| 2024-10-15 | 18.20 | 18.36 | ↑$0.16 (0.88%) | 18.18 | 18.71 | 1.95M |
| 2024-10-14 | 18.08 | 18.10 | ↑$0.02 (0.11%) | 17.88 | 18.18 | 821.06K |
| 2024-10-11 | 17.88 | 18.13 | ↑$0.25 (1.40%) | 17.82 | 18.35 | 838.07K |
| 2024-10-10 | 17.71 | 17.78 | ↑$0.07 (0.40%) | 17.55 | 17.98 | 1.02M |
Create an account or log in to view more rows.
$MAC LOADING UP HERE!
$MAC volume is almost nonexistent
$MAC im in.
$MAC what V recovery or fake pump
$MAC power hour will be fucking crazy
$MAC Green today if ya buy
$MAC FYI - leaning bullish
$MAC omg lol
$MAC rubbish
$MAC going down