NYSE, MAC End of Day and Historical Stock Data [Macerich Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, MAC:

02 Sep 2025

LAST: 18.12	CHANGE: 0.28	OPEN: 17.99	HIGH: 18.26	ASK: 58.95	VOLUME: 1.19M
LAST: 18.12	CHG(%): 1.52	PREV: 18.40	LOW: 17.83	BID: 61.22

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	17.99	18.26	17.83	18.12	1.19M
29 Aug 25	18.48	18.65	18.28	18.40	1.06M
28 Aug 25	18.51	18.52	18.18	18.49	1.02M
27 Aug 25	18.22	18.51	18.16	18.40	1.91M
26 Aug 25	18.04	18.28	18.03	18.24	2.02M
25 Aug 25	18.10	18.22	17.93	18.04	1.61M
22 Aug 25	17.27	18.21	17.13	18.12	2.06M
21 Aug 25	17.02	17.25	17.02	17.08	1.24M
20 Aug 25	17.44	17.49	17.06	17.20	1.47M
19 Aug 25	17.11	17.51	17.09	17.38	1.45M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 10, 1994

Purchase Intraday History
for this symbol from Mar 10, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	18.33
MA10:	17.95
MA20:	17.53
MA50:	16.97
MA100:	16.17
MA200:	17.72
STO9:	66.24
STO14:	66.24
RSI14:	59.40
WPR14:	-26.24
MTM14:	0.25
ROC14:	0.01
ATR:	0.45
Week High:	18.65
Week Low:	17.83
Month High:	18.65
Month Low:	16.16
Year High:	22.27
Year Low:	12.48
Volatility:	15.68

RECENT SPLITS

Date	Ratio
21 Apr 2020	106-100

RECENT DIVIDENDS

Date	Amount
09 Sep 2025	$0.17
03 Jun 2025	$0.17
04 Mar 2025	$0.17
12 Nov 2024	$0.17
19 Aug 2024	$0.17
17 May 2024	$0.17
15 Feb 2024	$0.17
08 Nov 2023	$0.17
17 Aug 2023	$0.17
18 May 2023	$0.17