Macerich Co (MAC)

Historical Prices For Macerich Co (MAC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	16.78	17.05	15.49	15.60	3,677,494	15.60
4/02/2025	16.83	17.94	16.75	17.71	2,677,374	17.71
4/01/2025	17.09	17.38	16.87	17.06	2,202,535	17.06
3/31/2025	16.99	17.40	16.82	17.17	3,376,816	17.17
3/28/2025	17.36	17.36	16.88	17.08	995,481	17.08
3/27/2025	17.42	17.69	17.23	17.29	1,368,886	17.29
3/26/2025	17.51	17.63	17.26	17.40	801,116	17.40
3/25/2025	17.86	17.86	17.25	17.43	1,378,991	17.43
3/24/2025	17.32	17.81	17.32	17.80	1,682,837	17.80
3/21/2025	17.08	17.38	16.82	17.21	5,595,094	17.21
3/20/2025	17.26	17.59	17.14	17.28	3,211,031	17.28
3/19/2025	17.16	17.53	16.93	17.40	1,896,150	17.40
3/18/2025	17.16	17.52	16.93	17.17	2,973,261	17.17
3/17/2025	16.50	17.20	16.47	17.11	2,360,126	17.11
3/14/2025	16.44	16.59	16.30	16.49	2,110,567	16.49
3/13/2025	16.84	17.05	16.07	16.20	2,508,330	16.20
3/12/2025	16.57	16.91	16.48	16.84	4,264,087	16.84
3/11/2025	15.90	16.45	15.71	16.32	4,193,356	16.32
3/10/2025	16.51	16.59	15.76	15.88	3,580,500	15.88
3/07/2025	17.39	17.49	16.56	16.88	2,176,728	16.88
3/06/2025	17.99	18.07	17.48	17.59	1,819,799	17.59
3/05/2025	17.67	18.33	17.64	18.17	4,459,673	18.17
3/04/2025	17.99	18.16	17.50	17.79	2,241,638	17.79
3/03/2025	17.95	18.51	17.95	18.40	2,862,911	18.23
2/28/2025	18.10	18.26	17.18	18.04	4,729,847	17.87
2/27/2025	20.47	20.65	17.94	18.32	6,313,861	18.15
2/26/2025	19.84	20.49	19.71	20.12	2,230,970	19.93
2/25/2025	19.71	19.98	19.51	19.74	3,761,067	19.56
2/24/2025	19.87	20.07	19.63	19.81	1,804,004	19.63
2/21/2025	20.56	20.56	19.64	19.82	1,184,606	19.64
2/20/2025	20.46	20.63	20.34	20.36	1,182,689	20.17
2/19/2025	20.54	20.76	20.37	20.52	1,558,472	20.33
2/18/2025	20.42	20.88	20.40	20.81	1,432,277	20.62
2/14/2025	20.95	20.97	20.44	20.50	683,031	20.31
2/13/2025	20.60	20.82	20.37	20.79	2,135,249	20.60
2/12/2025	20.27	20.69	20.27	20.48	1,855,173	20.29
2/11/2025	20.28	20.99	20.28	20.83	1,207,156	20.64
2/10/2025	20.91	20.91	20.24	20.41	1,345,288	20.22
2/07/2025	20.63	20.98	20.52	20.84	897,617	20.65
2/06/2025	20.98	21.00	20.47	20.66	731,649	20.47
2/05/2025	20.55	20.89	20.23	20.72	900,290	20.53
2/04/2025	20.26	20.53	20.24	20.29	1,614,081	20.10
2/03/2025	20.38	20.61	20.02	20.45	1,610,550	20.26
1/31/2025	20.72	21.08	20.55	20.78	2,058,096	20.59
1/30/2025	20.79	21.12	20.63	20.87	895,744	20.68
1/29/2025	20.49	20.82	20.33	20.41	1,298,979	20.22
1/28/2025	20.78	21.07	20.40	20.58	1,417,924	20.39
1/27/2025	20.40	21.01	20.40	20.85	2,006,541	20.66
1/24/2025	19.97	20.58	19.97	20.52	2,451,890	20.33
1/23/2025	19.84	20.25	19.71	20.12	1,386,816	19.93
1/22/2025	20.01	20.07	19.80	19.89	1,560,489	19.71
1/21/2025	19.92	20.22	19.87	20.19	1,963,682	20.00
1/17/2025	19.75	19.86	19.54	19.80	1,481,715	19.62
1/16/2025	19.50	19.74	19.41	19.52	1,102,476	19.34
1/15/2025	20.37	20.37	19.45	19.58	1,604,101	19.40
1/14/2025	19.52	19.68	19.28	19.46	2,688,875	19.28
1/13/2025	19.18	19.55	19.02	19.38	1,814,530	19.20
1/10/2025	19.77	19.91	19.09	19.30	2,582,981	19.12
1/08/2025	20.32	20.50	19.73	20.37	1,855,178	20.18
1/07/2025	20.35	20.49	19.91	20.43	2,093,737	20.24
1/06/2025	20.29	20.64	20.07	20.33	1,441,347	20.14