Macerich Co (MAC)

20.78Last Price

-0.09 (-0.43%)Change

Macerich Co is a leading real estate investment trust (REIT) that focuses on the ownership, management, and development of high-quality retail properties across the United States

The company specializes in creating vibrant shopping destinations that enhance the consumer experience, often incorporating a mix of retail, dining, and entertainment options. Macerich is committed to sustainability and community engagement, actively working to revitalize underserved areas and adapt its portfolio to the evolving preferences of shoppers. With a strategic approach to property management and development, Macerich aims to drive long-term value for its stakeholders while fostering dynamic retail environments.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	20.72	21.08	20.55	20.78	2,058,095	20.78
1/30/2025	20.79	21.12	20.63	20.87	895,744	20.87
1/29/2025	20.49	20.82	20.33	20.41	1,298,979	20.41
1/28/2025	20.78	21.07	20.40	20.58	1,417,924	20.58
1/27/2025	20.40	21.01	20.40	20.85	2,006,541	20.85
1/24/2025	19.97	20.58	19.97	20.52	2,451,890	20.52
1/23/2025	19.84	20.25	19.71	20.12	1,386,816	20.12
1/22/2025	20.01	20.07	19.80	19.89	1,560,489	19.89
1/21/2025	19.92	20.22	19.87	20.19	1,963,682	20.19
1/17/2025	19.75	19.86	19.54	19.80	1,481,715	19.80
1/16/2025	19.50	19.74	19.41	19.52	1,102,476	19.52
1/15/2025	20.37	20.37	19.45	19.58	1,604,101	19.58
1/14/2025	19.52	19.68	19.28	19.46	2,688,875	19.46
1/13/2025	19.18	19.55	19.02	19.38	1,814,530	19.38
1/10/2025	19.77	19.91	19.09	19.30	2,582,981	19.30
1/08/2025	20.32	20.50	19.73	20.37	1,855,178	20.37
1/07/2025	20.35	20.49	19.91	20.43	2,093,737	20.43
1/06/2025	20.29	20.64	20.07	20.33	1,441,347	20.33
1/03/2025	20.25	20.61	20.19	20.54	1,175,149	20.54
1/02/2025	20.12	20.39	19.96	20.24	1,365,991	20.24
12/31/2024	19.96	0.00	19.96	19.92	0	19.92
12/30/2024	19.92	20.05	19.72	19.96	734,611	19.96
12/27/2024	20.33	20.52	20.02	20.14	754,337	20.14
12/26/2024	20.14	20.67	20.05	20.58	781,387	20.58
12/24/2024	20.06	20.25	19.89	20.23	469,830	20.23
12/23/2024	20.12	20.27	19.90	20.06	1,394,888	20.06
12/20/2024	19.80	20.71	19.77	20.26	7,833,012	20.26
12/19/2024	20.20	20.45	19.94	19.97	1,855,575	19.97
12/18/2024	21.40	21.51	19.67	20.03	3,670,178	20.03
12/17/2024	21.59	21.80	21.35	21.36	2,767,388	21.36
12/16/2024	21.49	21.77	21.39	21.66	2,424,501	21.66
12/13/2024	20.91	21.50	20.83	21.50	1,124,612	21.50
12/12/2024	21.35	21.46	20.95	21.00	1,136,877	21.00
12/11/2024	21.31	21.47	21.13	21.35	1,380,622	21.35
12/10/2024	21.75	21.82	21.20	21.33	1,853,788	21.33
12/09/2024	22.25	22.27	21.66	21.83	2,643,764	21.83
12/06/2024	21.96	22.21	21.80	22.11	2,300,149	22.11
12/05/2024	21.44	21.99	21.25	21.87	2,606,157	21.87
12/04/2024	21.42	21.49	20.85	21.48	2,077,406	21.48
12/03/2024	21.02	21.11	20.70	21.10	4,622,121	21.10
12/02/2024	21.21	21.34	20.55	20.87	2,800,619	20.87
11/29/2024	21.21	21.51	21.10	21.21	5,114,465	21.21
11/27/2024	21.10	21.71	20.98	21.15	9,930,165	21.15
11/26/2024	21.03	21.40	20.52	20.93	11,281,766	20.93
11/25/2024	19.90	20.42	19.84	20.32	1,555,737	20.32
11/22/2024	19.74	20.01	19.59	19.72	1,334,192	19.72
11/21/2024	19.52	19.75	19.39	19.56	887,154	19.56
11/20/2024	19.42	19.54	19.28	19.47	721,731	19.47
11/19/2024	19.18	19.66	19.18	19.58	794,540	19.58
11/18/2024	19.14	19.45	19.13	19.32	898,068	19.32
11/15/2024	19.31	19.44	18.98	19.27	1,035,310	19.27
11/14/2024	19.20	19.49	19.09	19.23	2,095,444	19.23
11/13/2024	19.44	19.69	18.95	19.14	2,106,884	19.14
11/12/2024	19.88	20.05	19.28	19.38	2,364,809	19.38
11/11/2024	19.74	20.40	19.53	20.11	1,573,344	20.11
11/08/2024	19.30	19.60	19.08	19.52	1,476,323	19.52
11/07/2024	18.71	19.43	18.56	19.30	1,624,438	19.30
11/06/2024	19.72	20.27	18.08	18.61	4,088,530	18.61
11/05/2024	18.41	19.03	18.35	18.94	1,844,232	18.94
11/04/2024	18.25	18.82	18.25	18.67	989,890	18.67
11/01/2024	18.77	18.86	18.24	18.32	1,583,042	18.32