The Macerich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.55	19.55	18.79	18.79	18.79	-2.89%	1,003
Feb 10, 2026	19.12	19.50	19.12	19.35	19.35	0.13%	12
Feb 9, 2026	19.55	19.55	19.25	19.32	19.32	-0.60%	2,921
Feb 6, 2026	19.70	19.72	19.44	19.44	19.44	0.15%	69
Feb 5, 2026	19.21	19.48	19.08	19.41	19.41	-	588
Feb 4, 2026	19.00	19.46	18.95	19.41	19.41	6.27%	6,833
Feb 3, 2026	18.76	18.76	18.27	18.27	18.26	-3.05%	316
Feb 2, 2026	18.74	19.17	18.74	18.84	18.84	-0.35%	577
Jan 30, 2026	18.37	18.91	18.37	18.91	18.91	2.47%	176
Jan 29, 2026	18.17	18.45	18.17	18.45	18.45	2.45%	14
Jan 28, 2026	18.00	18.01	18.00	18.01	18.01	0.06%	4
Jan 27, 2026	18.00	18.00	18.00	18.00	18.00	-1.10%	-
Jan 23, 2026	18.20	18.20	18.20	18.20	18.20	-2.83%	67
Jan 22, 2026	18.73	18.73	18.73	18.73	18.73	2.13%	29
Jan 21, 2026	18.34	18.34	18.34	18.34	18.34	-0.66%	4
Jan 20, 2026	18.40	18.46	18.28	18.46	18.46	0.39%	152
Jan 16, 2026	18.39	18.39	18.39	18.39	18.39	1.71%	22
Jan 14, 2026	18.10	18.10	17.99	18.08	18.08	-0.88%	678
Jan 12, 2026	18.24	18.24	18.24	18.24	18.24	-2.97%	254
Jan 8, 2026	18.35	18.80	18.04	18.80	18.80	1.05%	313
Jan 7, 2026	18.86	18.86	18.60	18.60	18.60	0.39%	133
Jan 6, 2026	18.53	18.53	18.53	18.53	18.53	1.25%	102
Jan 2, 2026	18.30	18.30	18.30	18.30	18.30	-0.69%	36
Dec 31, 2025	18.43	18.43	18.43	18.43	18.43	-1.61%	1
Dec 29, 2025	18.83	18.83	18.73	18.73	18.73	-1.88%	259
Dec 24, 2025	19.00	19.09	18.99	19.09	19.09	2.52%	69
Dec 23, 2025	18.66	18.66	18.52	18.62	18.62	-0.22%	151
Dec 19, 2025	18.66	18.66	18.66	18.66	18.66	0.44%	17
Dec 18, 2025	18.38	18.58	18.26	18.58	18.58	0.92%	87
Dec 16, 2025	18.73	18.76	18.41	18.41	18.41	-0.32%	240
Dec 12, 2025	18.78	18.78	18.47	18.47	18.30	-0.09%	67
Dec 11, 2025	18.52	18.52	18.49	18.49	18.32	2.61%	360
Dec 10, 2025	17.91	18.02	17.91	18.02	17.85	3.27%	183
Dec 9, 2025	17.64	17.64	17.45	17.45	17.29	-1.11%	63
Dec 8, 2025	17.64	17.64	17.64	17.64	17.48	-0.52%	118
Dec 5, 2025	17.74	17.74	17.74	17.74	17.57	3.72%	201
Nov 28, 2025	17.10	17.10	17.10	17.10	16.94	-1.33%	20
Nov 26, 2025	17.14	17.33	17.07	17.33	17.17	1.29%	271
Nov 25, 2025	16.73	17.11	16.73	17.11	16.95	3.82%	327
Nov 24, 2025	16.39	16.48	16.39	16.48	16.33	0.67%	4
Nov 21, 2025	16.42	16.42	16.35	16.37	16.22	-0.79%	121
Nov 20, 2025	16.50	16.50	16.50	16.50	16.35	2.29%	92
Nov 19, 2025	16.90	16.90	16.13	16.13	15.98	-5.59%	469
Nov 17, 2025	17.09	17.09	16.97	17.09	16.93	-0.31%	37
Nov 14, 2025	17.14	17.14	17.14	17.14	16.98	-5.74%	111
Nov 11, 2025	18.18	18.18	18.18	18.18	18.02	1.02%	40
Nov 10, 2025	18.14	18.15	17.90	18.00	17.83	3.21%	811
Nov 7, 2025	17.44	17.66	17.44	17.44	17.28	-0.46%	8
Nov 5, 2025	17.52	17.52	17.52	17.52	17.36	1.45%	305
Nov 4, 2025	17.27	17.27	17.27	17.27	17.11	1.65%	2