MAC - MACERICH CO
Close
20.57
0.040 0.194%
Share volume: 20,257
Last Updated: Fri 27 Dec 2024 02:30:02 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.49%
PREVIOUS CLOSE
CHG
CHG%
$20.53
0.04
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $20.06 | $20.06 | $20.25 | $20.25 | $19.89 | $19.89 | $20.23 | $20.23 | 469,830 | $469,829.00 |
| 12/23/2024 | $20.12 | $20.12 | $20.27 | $20.27 | $19.90 | $19.90 | $20.06 | $20.06 | 1,394,889 | $1,394,889.00 |
| 12/20/2024 | $19.80 | $19.80 | $20.72 | $20.72 | $19.77 | $19.77 | $20.26 | $20.26 | 7,833,011 | $7,790,227.00 |
| 12/19/2024 | $20.20 | $20.20 | $20.45 | $20.45 | $19.92 | $19.92 | $19.92 | $19.92 | 2,581,102 | $2,581,102.00 |
| 12/18/2024 | $21.40 | $21.40 | $21.51 | $21.51 | $19.67 | $19.67 | $20.03 | $20.03 | 3,670,178 | $3,670,178.00 |
| 12/17/2024 | $21.59 | $21.59 | $21.80 | $21.80 | $21.35 | $21.35 | $21.36 | $21.36 | 2,767,389 | $2,767,389.00 |
| 12/16/2024 | $21.49 | $21.49 | $21.77 | $21.77 | $21.40 | $21.40 | $21.66 | $21.66 | 2,424,501 | $2,424,501.00 |
| 12/13/2024 | $20.91 | $20.91 | $21.50 | $21.50 | $20.83 | $20.83 | $21.50 | $21.50 | 1,124,612 | $1,124,612.00 |