Skip to main content
logo
The Macerich Company (FRA:M6G)
Germany flag Germany · Delayed Price · Currency is EUR
14.57
-0.25 (-1.72%)
Last updated: Jan 28, 2026, 9:55 AM CET

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202615.3015.3015.2215.2215.224.00%-
Jan 29, 202614.7414.7414.6414.6414.640.90%-
Jan 28, 202614.5714.5714.5114.5114.51-2.16%-
Jan 27, 202614.9914.9914.8314.8314.83-2.24%-
Jan 26, 202615.2115.2215.1715.1715.17-0.79%-
Jan 23, 202615.4215.4215.2915.2915.29-1.96%-
Jan 22, 202615.6715.7315.5915.5915.590.55%-
Jan 21, 202615.5115.5215.5115.5115.51-0.45%-
Jan 20, 202615.6115.6115.5715.5815.58-1.52%-
Jan 19, 202615.6915.8215.6915.8215.822.46%-
Jan 16, 202615.5415.5415.4415.4415.44-0.19%-
Jan 15, 202615.4615.4815.4615.4715.471.68%-
Jan 14, 202615.3115.3115.2115.2115.21-0.29%-
Jan 13, 202615.2515.2615.2515.2615.26-0.26%-
Jan 12, 202615.3315.3315.2915.3015.300.07%-
Jan 9, 202615.5515.5515.2915.2915.290.89%-
Jan 8, 202615.4215.4415.1515.1515.15-2.95%-
Jan 7, 202615.8715.8815.6115.6115.611.56%-
Jan 6, 202615.6815.6815.3715.3715.372.77%-
Jan 5, 202615.9715.9714.9614.9614.96-1.48%300
Jan 2, 202615.4515.4815.1815.1815.18-2.88%-
Dec 30, 202515.6315.6315.6315.6315.630.90%-
Dec 29, 202515.8815.8815.4915.4915.491.67%-
Dec 23, 202515.6315.6315.2415.2415.240.63%-
Dec 22, 202515.7215.7215.1415.1415.14-0.36%-
Dec 19, 202515.5715.5715.2015.2015.200.83%-
Dec 18, 202515.4315.4315.0715.0715.070.70%-
Dec 17, 202515.4415.4414.9714.9714.97-0.43%-
Dec 16, 202515.5115.5115.0315.0315.03-1.12%-
Dec 15, 202515.5915.5915.2015.2015.20--
Dec 12, 202515.5715.5715.2015.2015.062.95%-
Dec 11, 202515.1015.1014.7714.7714.620.99%-
Dec 10, 202514.9814.9814.6214.6214.481.21%-
Dec 9, 202514.7214.7214.4514.4514.310.03%-
Dec 8, 202514.4414.4414.4414.4414.30-0.65%-
Dec 5, 202514.7114.7114.5414.5414.40-0.14%-
Dec 4, 202514.7514.7514.5614.5614.421.68%-
Dec 3, 202514.5014.5014.3214.3214.18-2.25%-
Dec 2, 202514.7114.7114.6514.6514.512.27%-
Dec 1, 202514.6514.6514.3214.3214.18-1.61%-
Nov 28, 202514.6614.6614.5614.5614.42-0.75%-
Nov 27, 202514.6714.6714.6714.6714.533.24%-
Nov 26, 202514.5314.5314.2114.2114.071.83%-
Nov 25, 202514.1114.1113.9513.9513.82-1.34%-
Nov 24, 202514.2614.2614.1414.1414.012.43%-
Nov 21, 202513.8513.8813.8113.8113.67-1.15%-
Nov 20, 202514.0514.0513.9713.9713.83-0.60%-
Nov 19, 202514.1214.1214.0514.0513.921.19%-
Nov 18, 202514.0014.0413.8913.8913.75-3.54%-
Nov 17, 202514.6814.6814.4014.4014.260.24%-