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
2018-01-12 63.06 63.10 62.65 63.01 27,895
2018-01-11 63.09 63.43 62.72 63.20 101,263
2018-01-10 62.82 63.17 62.21 63.05 74,425
2018-01-09 65.22 65.22 63.55 63.69 77,828
2018-01-08 65.21 65.43 64.70 65.27 53,609
2018-01-05 64.18 64.95 63.80 64.83 47,792
2018-01-04 65.40 65.40 64.10 64.10 83,404
2018-01-03 65.76 66.22 65.32 65.65 70,141
2018-01-02 66.07 67.10 65.87 66.72 70,242
2017-12-29 65.94 66.07 65.70 65.75 34,987
2017-12-28 65.585 66.03 65.585 65.95 35,834
2017-12-27 65.83 66.19 65.34 65.84 33,846
2017-12-26 65.68 66.18 65.68 65.69 33,491
2017-12-22 64.21 65.46 64.04 65.09 32,955
2017-12-21 64.64 64.82 64.26 64.29 34,978
2017-12-20 66.16 66.17 64.66 64.69 49,681
2017-12-19 66.08 66.68 65.66 65.89 57,172
2017-12-18 65.58 66.00 65.18 65.59 90,177
2017-12-15 66.78 66.83 65.54 65.54 75,773
2017-12-14 66.76 67.52 66.33 66.51 94,460
2017-12-13 66.64 66.95 66.08 66.84 59,877
2017-12-12 65.01 66.76 64.59 66.465 238,556
2017-12-11 65.14 65.49 63.14 63.22 103,087
2017-12-08 64.43 65.73 64.24 65.73 90,912
2017-12-07 64.16 65.32 64.16 64.45 35,394
2017-12-06 65.25 65.54 64.40 64.85 84,874
2017-12-05 65.12 65.37 64.51 65.29 85,352
2017-12-04 64.28 65.64 64.28 65.19 57,025
2017-12-01 64.41 65.03 63.91 64.14 59,571
2017-11-30 64.18 64.98 64.18 64.76 64,746

» More Macerich Stock Price History

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