Macerich Company (MAC) Historical Stock Data
20.54 ↑0.30 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAC is down -0.03% a day on average. There have been 18 days where Macerich Company closed green and 12 days where MAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 20.25 | 20.54 | ↑$0.29 (1.43%) | 20.19 | 20.61 | 1.18M |
| 2025-01-02 | 20.12 | 20.24 | ↑$0.12 (0.60%) | 19.96 | 20.39 | 1.37M |
| 2024-12-31 | 20.05 | 19.92 | ↓$0.13 (-0.65%) | 19.79 | 20.13 | 1.26M |
| 2024-12-30 | 19.92 | 19.96 | ↑$0.04 (0.20%) | 19.72 | 20.05 | 734.69K |
| 2024-12-27 | 20.33 | 20.14 | ↓$0.19 (-0.93%) | 20.03 | 20.52 | 754.34K |
| 2024-12-26 | 20.14 | 20.58 | ↑$0.44 (2.18%) | 20.05 | 20.67 | 781.39K |
| 2024-12-24 | 20.06 | 20.23 | ↑$0.17 (0.85%) | 19.89 | 20.25 | 469.83K |
| 2024-12-23 | 20.12 | 20.06 | ↓$0.06 (-0.30%) | 19.90 | 20.27 | 1.39M |
| 2024-12-20 | 19.80 | 20.26 | ↑$0.46 (2.32%) | 19.77 | 20.72 | 7.83M |
| 2024-12-19 | 20.20 | 19.92 | ↓$0.28 (-1.39%) | 19.92 | 20.45 | 2.58M |
| 2024-12-18 | 21.40 | 20.03 | ↓$1.37 (-6.40%) | 19.67 | 21.51 | 3.67M |
| 2024-12-17 | 21.59 | 21.36 | ↓$0.23 (-1.07%) | 21.35 | 21.80 | 2.77M |
| 2024-12-16 | 21.49 | 21.66 | ↑$0.17 (0.79%) | 21.40 | 21.77 | 2.42M |
| 2024-12-13 | 20.91 | 21.50 | ↑$0.59 (2.82%) | 20.83 | 21.50 | 1.12M |
| 2024-12-12 | 21.35 | 21.00 | ↓$0.35 (-1.64%) | 20.95 | 21.46 | 1.14M |
| 2024-12-11 | 21.31 | 21.35 | ↑$0.04 (0.19%) | 21.13 | 21.47 | 1.38M |
| 2024-12-10 | 21.75 | 21.33 | ↓$0.42 (-1.93%) | 21.21 | 21.82 | 1.85M |
| 2024-12-09 | 22.25 | 21.83 | ↓$0.42 (-1.89%) | 21.66 | 22.27 | 2.64M |
| 2024-12-06 | 21.96 | 22.11 | ↑$0.15 (0.68%) | 21.80 | 22.21 | 2.30M |
| 2024-12-05 | 21.44 | 21.87 | ↑$0.43 (2.01%) | 21.25 | 21.99 | 2.61M |
| 2024-12-04 | 21.42 | 21.48 | ↑$0.06 (0.28%) | 20.85 | 21.49 | 2.08M |
| 2024-12-03 | 21.02 | 21.10 | ↑$0.08 (0.38%) | 20.71 | 21.11 | 4.62M |
| 2024-12-02 | 21.21 | 20.87 | ↓$0.34 (-1.60%) | 20.56 | 21.34 | 2.80M |
| 2024-11-29 | 21.21 | 21.21 | ↑$0.00 (0.00%) | 21.10 | 21.51 | 5.11M |
| 2024-11-27 | 21.10 | 21.15 | ↑$0.05 (0.24%) | 20.98 | 21.71 | 9.91M |
| 2024-11-26 | 21.03 | 20.93 | ↓$0.10 (-0.48%) | 20.52 | 21.40 | 11.26M |
| 2024-11-25 | 19.90 | 20.32 | ↑$0.42 (2.11%) | 19.85 | 20.42 | 1.56M |
| 2024-11-22 | 19.74 | 19.72 | ↓$0.02 (-0.10%) | 19.59 | 20.01 | 1.33M |
| 2024-11-21 | 19.52 | 19.56 | ↑$0.04 (0.20%) | 19.40 | 19.75 | 887.15K |
| 2024-11-20 | 19.42 | 19.47 | ↑$0.05 (0.26%) | 19.28 | 19.54 | 721.73K |
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