Get the Stockscreener App
19.56
0.46%
0.09
After Hours:
19.56
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Macerich Co Stock (MAC) Price History
The historical daily chart and data for Macerich Co stock (MAC), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $19.56.
- Macerich Co all-time high stock price is $95.93, occurred on March 16, 2015.
- The lowest Macerich Co stock price recorded was $4.81 on April 03, 2020. Since then, Macerich Co's stock price has risen over 306.65% to $19.56 now.
- The 52-week high stock price for MAC is $20.40, representing a 4.29% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for MAC is $10.75, indicating a -45.04% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Macerich Co (MAC) stock in the beginning of 2023 was $17.50. The stock closed the year at $11.26, a loss of over -35.66% for the year.
The table below shows more information about MAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $19.75 | $19.39 | $0.355 | 869,894.0 | +0.46% |
| Nov 20, 2024 | $19.54 | $19.28 | $0.26 | 707,427.0 | -0.56% |
| Nov 19, 2024 | $19.66 | $19.18 | $0.475 | 781,779.0 | +1.35% |
| Nov 18, 2024 | $19.45 | $19.12 | $0.325 | 886,353.0 | +0.26% |
| Nov 15, 2024 | $19.44 | $18.98 | $0.4649 | 1,011,714.0 | +0.21% |
| Nov 14, 2024 | $19.49 | $19.09 | $0.40 | 2,078,584.0 | +0.47% |
| Nov 13, 2024 | $19.69 | $18.95 | $0.74 | 2,099,777.0 | -1.24% |
| Nov 12, 2024 | $20.05 | $19.28 | $0.77 | 2,343,191.0 | -3.63% |
| Nov 11, 2024 | $20.40 | $19.53 | $0.87 | 1,540,898.0 | +3.02% |
| Nov 08, 2024 | $19.60 | $19.08 | $0.5182 | 1,369,873.0 | +1.14% |
| Nov 07, 2024 | $19.43 | $18.56 | $0.865 | 1,588,773.0 | +3.71% |
| Nov 06, 2024 | $20.27 | $18.08 | $2.19 | 4,050,698.0 | -1.74% |
| Nov 05, 2024 | $19.03 | $18.35 | $0.684 | 1,831,208.0 | +1.45% |
| Nov 04, 2024 | $18.82 | $18.25 | $0.57 | 983,094.0 | +1.91% |
| Nov 01, 2024 | $18.86 | $18.24 | $0.62 | 1,566,756.0 | -2.03% |
| Oct 31, 2024 | $19.09 | $18.61 | $0.485 | 2,600,463.0 | -1.27% |
| Oct 30, 2024 | $19.06 | $18.47 | $0.59 | 1,390,991.0 | +2.43% |
| Oct 29, 2024 | $18.65 | $18.25 | $0.40 | 1,019,730.0 | +0.16% |
| Oct 28, 2024 | $18.65 | $18.17 | $0.48 | 1,001,074.0 | +1.99% |
| Oct 25, 2024 | $18.53 | $18.05 | $0.48 | 701,704.0 | -1.42% |
| Oct 24, 2024 | $18.51 | $18.25 | $0.265 | 997,543.0 | +0.44% |
| Oct 23, 2024 | $18.43 | $18.16 | $0.27 | 673,058.0 | -0.16% |
| Oct 22, 2024 | $18.65 | $18.25 | $0.40 | 1,281,299.0 | -0.81% |
Macerich Co Stock (MAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Macerich Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macerich Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Macerich Co Stock (MAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.40 | $18.08 | $2.32 | 24,579,913.0 | +4.60% |
| Oct, 2024 | $19.09 | $17.29 | $1.80 | 26,412,987.0 | +2.52% |
| Sep, 2024 | $18.33 | $14.92 | $3.41 | 37,381,447.0 | +14.21% |
| Aug, 2024 | $16.46 | $13.85 | $2.61 | 28,103,946.0 | -0.25% |
| Jul, 2024 | $16.80 | $14.44 | $2.36 | 33,594,140.0 | +3.69% |
| Jun, 2024 | $15.71 | $14.21 | $1.51 | 31,058,390.0 | +2.12% |
| May, 2024 | $16.89 | $12.99 | $3.90 | 48,429,837.0 | +9.88% |
| Apr, 2024 | $17.20 | $13.67 | $3.53 | 36,865,229.0 | -20.14% |
| Mar, 2024 | $17.64 | $15.71 | $1.93 | 35,633,204.0 | +5.00% |
| Feb, 2024 | $17.69 | $15.02 | $2.67 | 53,883,425.0 | +3.93% |
| Jan, 2024 | $16.84 | $14.66 | $2.18 | 33,750,199.0 | +2.33% |
Macerich Co Stock (MAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.54 | $11.37 | $5.17 | 48,578,888.0 | +34.52% |
| Nov, 2023 | $11.84 | $9.64 | $2.20 | 34,804,619.0 | +18.00% |
| Oct, 2023 | $11.38 | $9.21 | $2.17 | 38,484,227.0 | -10.91% |
| Sep, 2023 | $12.33 | $10.65 | $1.68 | 26,991,441.0 | -6.67% |
| Aug, 2023 | $12.99 | $10.98 | $2.01 | 32,504,330.0 | -8.31% |
| Jul, 2023 | $12.90 | $10.98 | $1.92 | 51,281,804.0 | +13.13% |
| Jun, 2023 | $11.57 | $9.35 | $2.23 | 86,694,927.0 | +16.91% |
| May, 2023 | $10.53 | $9.05 | $1.48 | 42,658,263.0 | -3.50% |
| Apr, 2023 | $10.82 | $9.32 | $1.50 | 29,419,011.0 | -5.75% |
| Mar, 2023 | $12.32 | $8.77 | $3.55 | 53,804,506.0 | -11.30% |
| Feb, 2023 | $14.51 | $11.95 | $2.56 | 30,745,401.0 | -13.03% |
| Jan, 2023 | $13.74 | $11.11 | $2.63 | 26,427,715.0 | +22.02% |
Macerich Co Stock (MAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.95 | $11.03 | $1.92 | 35,763,069.0 | -11.34% |
| Nov, 2022 | $13.53 | $10.59 | $2.94 | 56,058,879.0 | +14.11% |
| Oct, 2022 | $11.20 | $7.83 | $3.37 | 54,764,337.0 | +40.18% |
| Sep, 2022 | $10.12 | $7.40 | $2.72 | 61,960,351.0 | -17.03% |
| Aug, 2022 | $11.72 | $9.55 | $2.17 | 43,400,190.0 | -9.80% |
| Jul, 2022 | $10.97 | $8.61 | $2.36 | 40,794,184.0 | +21.81% |
| Jun, 2022 | $11.93 | $8.42 | $3.51 | 62,144,365.0 | -25.87% |
| May, 2022 | $14.27 | $10.97 | $3.30 | 89,319,865.0 | -6.37% |
| Apr, 2022 | $15.77 | $12.45 | $3.32 | 51,181,188.0 | -19.76% |
| Mar, 2022 | $16.67 | $13.93 | $2.74 | 68,256,853.0 | +2.22% |
| Feb, 2022 | $17.60 | $14.02 | $3.58 | 60,104,009.0 | -7.50% |
| Jan, 2022 | $19.18 | $15.07 | $4.11 | 57,765,755.0 | -4.28% |
0.33%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):