MAC Quote, Trading Chart, Macerich Company

home / stock / mac / mac quote

Stock Information
Company Name: Macerich Company
Stock Symbol: MAC
Market: NYSE
Website: macerich.com
Menu
MAC MAC Quote MAC Short MAC News MAC Articles MAC Message Board
Get MAC Alerts

News, Short Squeeze, Breakout and More Instantly...
MAC Quote
Last:$16.17
Change Percent:0.62%
Open:$15.9
Previous Close:$16.17
High:$16.53
Low:$15.865
Volume:1,775,621
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MAC Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$15.9
Close:$16.17
High:$16.53
Low:$15.865
Volume:1,775,621
Date:2024-07-17
Open:$15.91
Close:$16
High:$16.45
Low:$15.91
Volume:2,621,089
Date:2024-07-16
Open:$15.86
Close:$16.11
High:$16.2
Low:$15.775
Volume:2,050,843
Date:2024-07-15
Open:$15.66
Close:$15.67
High:$15.73
Low:$15.38
Volume:1,368,148
Date:2024-07-12
Open:$15.71
Close:$15.46
High:$15.88
Low:$15.37
Volume:1,913,841
Date:2024-07-11
Open:$15.5
Close:$15.5
High:$15.85
Low:$15.415
Volume:1,824,988
Date:2024-07-10
Open:$14.99
Close:$15.22
High:$15.32
Low:$14.8534
Volume:1,487,235
Date:2024-07-09
Open:$14.74
Close:$14.87
High:$15.025
Low:$14.67
Volume:596,696
Date:2024-07-08
Open:$14.71
Close:$14.85
High:$14.86
Low:$14.6
Volume:971,693
Date:2024-07-05
Open:$14.85
Close:$14.59
High:$14.9
Low:$14.52
Volume:1,230,172
Date:2024-07-04
Open:$14.72
Close:$14.95
High:$15.03
Low:$14.64
Volume:852,354
Date:2024-07-03
Open:$14.72
Close:$14.95
High:$15.03
Low:$14.64
Volume:852,354
Date:2024-07-02
Open:$14.69
Close:$14.61
High:$14.965
Low:$14.44
Volume:2,345,712
Date:2024-07-01
Open:$15.33
Close:$14.65
High:$15.365
Low:$14.62
Volume:2,192,237
Date:2024-06-28
Open:$15.29
Close:$15.44
High:$15.495
Low:$15.13
Volume:3,867,154
Date:2024-06-27
Open:$14.88
Close:$15.15
High:$15.19
Low:$14.74
Volume:1,105,087
Date:2024-06-26
Open:$14.49
Close:$14.8
High:$14.83
Low:$14.49
Volume:1,378,760
Date:2024-06-25
Open:$14.84
Close:$14.6
High:$14.88
Low:$14.445
Volume:870,520
Date:2024-06-24
Open:$14.67
Close:$14.88
High:$15.06
Low:$14.6
Volume:1,282,143
Date:2024-06-21
Open:$14.87
Close:$14.67
High:$15.01
Low:$14.52
Volume:3,803,764