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:

25 Aug 2025

LAST: 18.04	CHANGE: 0.08	OPEN: 18.10	HIGH: 18.22	ASK: 58.95	VOLUME: 1.61M
LAST: 18.04	CHG(%): 0.44	PREV: 18.12	LOW: 17.93	BID: 61.22

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
18 Aug 25	17.18	17.35	17.08	17.13	961.3K
15 Aug 25	17.39	17.42	17.02	17.21	1.67M
14 Aug 25	17.68	17.68	17.33	17.39	2.55M
13 Aug 25	17.33	17.91	17.20	17.87	2.45M
12 Aug 25	16.72	17.68	16.59	17.43	2.4M

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:

TECHNICALS

MA5:	17.56
MA10:	17.49
MA20:	17.10
MA50:	16.73
MA100:	15.96
MA200:	17.75
STO9:	84.21
STO14:	89.02
RSI14:	60.98
WPR14:	-5.19
MTM14:	1.03
ROC14:	0.06
ATR:	0.54
Week High:	18.22
Week Low:	17.02
Month High:	18.22
Month Low:	15.94
Year High:	22.27
Year Low:	12.48
Volatility:	10.85

RECENT SPLITS

Date	Ratio
21 Apr 2020	106-100