MACERICH Historical Stock Price

Below is the stock price history for Macerich MAC. Data is recorded each day for the historical open, high, low, close and volume. The Macerich stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Macerich Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 51.72 51.90 51.51 51.63 44,934
2018-10-18 51.87 51.91 51.20 51.43 49,053
2018-10-17 51.08 51.76 51.08 51.495 74,444
2018-10-16 50.41 51.56 50.41 51.40 62,385
2018-10-15 49.89 50.49 49.83 50.19 93,251
2018-10-12 50.77 50.80 49.59 49.89 46,629
2018-10-11 51.34 51.41 50.34 50.40 60,646
2018-10-10 52.00 52.29 51.52 51.52 72,057
2018-10-09 52.85 52.99 52.32 52.68 41,399
2018-10-08 52.06 52.98 52.06 52.90 62,136
2018-10-05 52.07 52.26 51.74 51.85 49,496
2018-10-04 52.38 52.54 51.73 51.91 37,254
2018-10-03 54.31 54.33 52.76 53.10 65,655
2018-10-02 54.33 54.53 54.21 54.29 32,515
2018-10-01 55.13 55.45 54.57 54.58 26,315
2018-09-28 54.66 55.24 54.54 55.24 55,020
2018-09-27 54.76 54.79 54.43 54.53 60,750
2018-09-26 55.36 55.41 54.67 54.67 32,891
2018-09-25 55.44 55.85 55.30 55.44 38,756
2018-09-24 56.20 56.20 54.94 55.30 45,511
2018-09-21 57.11 57.19 56.72 56.895 53,939
2018-09-20 56.00 56.74 56.00 56.66 49,580
2018-09-19 56.74 56.76 55.74 55.87 41,973
2018-09-18 56.78 57.11 56.53 56.96 50,073
2018-09-17 57.01 57.35 56.61 56.92 39,721
2018-09-14 56.41 56.59 55.75 56.49 55,189
2018-09-13 57.12 57.22 56.80 56.85 37,414
2018-09-12 56.76 57.08 56.70 57.01 29,696
2018-09-11 55.92 57.20 55.92 56.815 73,690
2018-09-10 56.07 56.52 55.91 56.00 132,199

» More Macerich Stock Price History

To see other companies like Macerich (MAC), view our stock market today for news, and other data.