-
MAC Stock Chart
-
Historical MAC Prices
Historical Data for MAC |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/19/19 | 43.71 | 44.27 | 43.69 | 1,415,280 | 44.20 | 0.51 1.17% |
02/15/19 | 43.81 | 43.86 | 43.47 | 1,185,400 | 43.69 | 0.17 0.39% |
02/14/19 | 43.96 | 44.02 | 43.38 | 1,170,826 | 43.52 | -0.70 -1.58% |
02/13/19 | 43.86 | 44.30 | 43.71 | 617,027 | 44.22 | 0.39 0.89% |
02/12/19 | 43.98 | 44.18 | 43.54 | 1,182,007 | 43.83 | 0.06 0.14% |
02/11/19 | 43.18 | 43.88 | 42.94 | 1,969,178 | 43.77 | 0.53 1.23% |
02/08/19 | 42.44 | 43.58 | 42.44 | 2,466,100 | 43.24 | 0.41 0.96% |
02/07/19 | 43.68 | 43.75 | 41.63 | 3,285,001 | 42.83 | -2.04 -4.55% |
02/06/19 | 45.41 | 45.67 | 44.70 | 1,414,880 | 44.87 | -0.62 -1.36% |
02/05/19 | 45.56 | 45.61 | 44.97 | 1,489,758 | 45.49 | 0.01 0.02% |
02/04/19 | 45.49 | 45.79 | 45.10 | 1,237,184 | 45.48 | -0.13 -0.29% |
02/01/19 | 46.37 | 46.72 | 44.80 | 1,412,400 | 45.61 | -0.55 -1.19% |
01/31/19 | 46.44 | 46.57 | 45.71 | 4,079,890 | 46.16 | -0.28 -0.60% |
01/30/19 | 46.40 | 47.05 | 46.19 | 1,471,497 | 46.44 | 0.10 0.22% |
01/29/19 | 46.44 | 46.67 | 46.17 | 1,446,261 | 46.34 | -0.16 -0.34% |
01/28/19 | 46.02 | 46.90 | 45.96 | 1,701,137 | 46.50 | 0.36 0.78% |
01/25/19 | 45.31 | 46.18 | 44.97 | 1,272,600 | 46.14 | 1.15 2.56% |
01/24/19 | 44.99 | 45.15 | 44.57 | 764,487 | 44.99 | 0.18 0.40% |
01/23/19 | 45.00 | 45.23 | 44.40 | 1,064,625 | 44.81 | -0.43 -0.95% |
01/22/19 | 46.29 | 46.29 | 44.97 | 1,062,708 | 45.24 | -1.04 -2.25% |
01/18/19 | 45.91 | 46.40 | 45.84 | 745,800 | 46.28 | 0.34 0.74% |
01/17/19 | 45.45 | 45.95 | 44.89 | 1,662,452 | 45.94 | 0.32 0.70% |
01/16/19 | 45.79 | 46.13 | 45.43 | 1,284,619 | 45.62 | -0.18 -0.39% |
01/15/19 | 45.18 | 45.84 | 45.18 | 1,006,678 | 45.80 | 0.74 1.64% |
01/14/19 | 45.24 | 45.57 | 44.87 | 961,454 | 45.06 | -0.39 -0.86% |
01/11/19 | 46.01 | 46.08 | 45.29 | 1,015,200 | 45.45 | -0.54 -1.17% |
01/10/19 | 45.29 | 46.42 | 45.29 | 1,362,814 | 45.99 | -0.47 -1.01% |
01/09/19 | 46.50 | 46.64 | 46.00 | 774,353 | 46.46 | -0.05 -0.11% |
01/08/19 | 45.64 | 46.70 | 45.43 | 1,083,554 | 46.51 | 1.11 2.44% |
01/07/19 | 44.33 | 45.82 | 44.33 | 1,357,772 | 45.40 | 1.17 2.65% |
01/04/19 | 43.80 | 44.58 | 43.80 | 1,039,700 | 44.23 | 0.63 1.44% |
01/03/19 | 42.80 | 43.93 | 42.77 | 1,583,434 | 43.60 | 0.76 1.77% |
01/02/19 | 42.74 | 43.29 | 42.04 | 826,726 | 42.84 | -0.44 -1.02% |
12/31/18 | 43.26 | 43.32 | 41.98 | 900,700 | 43.28 | 0.14 0.32% |
12/28/18 | 43.56 | 43.85 | 42.49 | 943,900 | 43.14 | -0.07 -0.16% |
12/27/18 | 42.35 | 43.21 | 41.76 | 1,526,358 | 43.21 | 0.33 0.77% |
12/26/18 | 41.17 | 42.91 | 40.90 | 1,539,049 | 42.88 | 1.85 4.51% |
12/24/18 | 41.49 | 41.66 | 40.97 | 1,079,400 | 41.03 | -0.69 -1.65% |
12/21/18 | 42.20 | 42.94 | 41.19 | 2,927,500 | 41.72 | -0.10 -0.24% |
12/20/18 | 42.59 | 42.78 | 41.15 | 1,797,940 | 41.82 | -0.96 -2.24% |
12/19/18 | 44.38 | 44.56 | 42.49 | 1,724,378 | 42.78 | -2.11 -4.70% |
12/18/18 | 44.97 | 45.28 | 44.45 | 1,282,804 | 44.89 | 0.09 0.20% |
12/17/18 | 47.86 | 48.02 | 44.49 | 1,519,651 | 44.80 | -2.97 -6.22% |
12/14/18 | 48.58 | 48.63 | 47.56 | 1,188,700 | 47.77 | -1.01 -2.07% |
12/13/18 | 47.38 | 50.50 | 47.26 | 3,817,717 | 48.78 | 1.67 3.54% |
12/12/18 | 49.47 | 49.86 | 46.98 | 2,755,583 | 47.11 | -2.21 -4.48% |
12/11/18 | 50.17 | 50.75 | 49.27 | 1,556,714 | 49.32 | -0.72 -1.44% |
12/10/18 | 50.65 | 50.69 | 49.51 | 798,426 | 50.04 | -0.60 -1.18% |
12/07/18 | 50.74 | 51.08 | 50.33 | 1,152,700 | 50.64 | -0.28 -0.55% |
12/06/18 | 49.30 | 50.98 | 48.59 | 2,659,499 | 50.92 | 1.35 2.72% |
12/04/18 | 50.64 | 50.88 | 49.50 | 1,916,200 | 49.57 | -1.07 -2.11% |
Download Data To Spreadsheet |

Macerich Co Stock Analysis
Rating: Strong Sell
Total Grade: F
Analysis Breakdown
MAC Stock Grade: | F |
Fundamental Grade: | D |
Quantitative Grade: | F |
MAC Earnings | |
Earnings Growth: | D |
Earnings Momentum: | A |
Earnings Surprises: | F |
Analyst Earnings Revisions: | F |
MAC Financial Information | |
Sales Growth: | D |
Operating Margin Growth: | B |
Cash Flow: | C |
Return on Equity: | D |
Macerich Co Stock: Weekly View
This Week: | F |
---|---|
Last Week: | D |
Two Weeks Ago: | D |