Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
20.26
+0.34 (1.71%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.8020.7219.7720.2620.261.71%7,728,758
Dec 19, 202420.2020.4519.9219.9219.92-0.55%2,581,102
Dec 18, 202421.4021.5119.6720.0320.03-6.23%3,670,200
Dec 17, 202421.5921.8021.3521.3621.36-1.39%2,767,400
Dec 16, 202421.4921.7721.4021.6621.660.74%2,424,501
Dec 13, 202420.9121.5020.8321.5021.502.38%1,124,612
Dec 12, 202421.3521.4620.9521.0021.00-1.64%1,136,900
Dec 11, 202421.3121.4721.1321.3521.350.09%1,380,627
Dec 10, 202421.7521.8221.2121.3321.33-2.29%1,853,824
Dec 9, 202422.2522.2721.6621.8321.83-1.27%2,643,995
Dec 6, 202421.9622.2121.8022.1122.111.10%2,300,149
Dec 5, 202421.4421.9921.2521.8721.871.82%2,606,200
Dec 4, 202421.4221.4920.8521.4821.481.80%2,077,417
Dec 3, 202421.0221.1120.7121.1021.101.10%4,622,159
Dec 2, 202421.2121.3420.5620.8720.87-1.60%2,800,619
Nov 29, 202421.2121.5121.1021.2121.210.28%5,114,500
Nov 27, 202421.1021.7120.9821.1521.151.05%9,912,260
Nov 26, 202421.0321.4020.5220.9320.933.00%11,257,229
Nov 25, 202419.9020.4219.8520.3220.323.04%1,555,737
Nov 22, 202419.7420.0119.5919.7219.720.82%1,334,200
Nov 21, 202419.5219.7519.4019.5619.560.46%887,200
Nov 20, 202419.4219.5419.2819.4719.47-0.56%721,845
Nov 19, 202419.1819.6619.1819.5819.581.35%794,541
Nov 18, 202419.1419.4519.1319.3219.320.26%898,100
Nov 15, 202419.3119.4418.9819.2719.270.21%1,035,310
Nov 14, 202419.2019.4919.0919.2319.230.47%2,095,444
Nov 13, 202419.4419.6918.9519.1419.14-1.24%2,106,900
Nov 12, 202419.8820.0519.2819.3819.38-3.63%2,368,300
Nov 11, 202419.7420.4019.5320.1119.943.02%1,573,365
Nov 8, 202419.3019.6019.0819.5219.351.14%1,476,323
Nov 7, 202418.7119.4318.5619.3019.143.71%1,624,438
Nov 6, 202419.7220.2718.0818.6118.45-1.74%4,088,530
Nov 5, 202418.4119.0318.3518.9418.781.45%1,844,232
Nov 4, 202418.2518.8218.2518.6718.511.91%989,900
Nov 1, 202418.7718.8618.2418.3218.17-2.03%1,583,042
Oct 31, 202419.0019.1018.6118.7018.54-1.27%2,646,211
Oct 30, 202418.4719.0618.4718.9418.782.43%1,415,800
Oct 29, 202418.3718.6518.2518.4918.330.16%1,039,500
Oct 28, 202418.1718.6518.1718.4618.301.99%1,019,136
Oct 25, 202418.5318.5318.0518.1017.95-1.42%711,380
Oct 24, 202418.3218.5118.2518.3618.200.44%1,014,439
Oct 23, 202418.2518.4318.1618.2818.13-0.16%697,214
Oct 22, 202418.3718.6518.2518.3118.16-0.81%1,296,047
Oct 21, 202418.8518.8618.4318.4618.30-2.28%1,780,900
Oct 18, 202418.7618.9218.5918.8918.730.91%993,100
Oct 17, 202418.9118.9118.4718.7218.56-1.11%1,202,400
Oct 16, 202418.5518.9418.3918.9318.773.10%1,421,828
Oct 15, 202418.2018.7118.1818.3618.201.44%1,947,200
Oct 14, 202418.0818.1817.8818.1017.95-0.17%821,100
Oct 11, 202417.8818.3517.8218.1317.981.97%838,100
Oct 10, 202417.7117.9817.5517.7817.63-1.06%1,016,428
Oct 9, 202417.9318.1817.7917.9717.82-989,519
Oct 8, 202417.7218.1017.5217.9717.821.81%949,300
Oct 7, 202417.6917.6917.4517.6517.50-1.23%754,600
Oct 4, 202417.7017.8917.4017.8717.722.47%988,700
Oct 3, 202417.5017.5817.2917.4417.29-1.36%1,051,900
Oct 2, 202417.7317.8617.6117.6817.53-1.34%926,500
Oct 1, 202418.2218.2517.8717.9217.77-1.75%1,460,100
Sep 30, 202417.9318.3317.8018.2418.091.62%1,715,450
Sep 27, 202417.5118.0517.3417.9517.803.28%1,781,807
Sep 26, 202417.7517.7517.2417.3817.23-0.74%1,453,000
Sep 25, 202417.6517.8417.4917.5117.36-0.85%2,171,300
Sep 24, 202417.5517.7917.4617.6617.510.51%2,153,800
Sep 23, 202417.6617.7917.4917.5717.42-0.45%1,432,744
Sep 20, 202417.0917.7317.0317.6517.502.20%6,160,251
Sep 19, 202417.1017.2916.8417.2717.123.04%3,595,342
Sep 18, 202416.5917.1416.2516.7616.621.02%1,923,832
Sep 17, 202416.7516.9016.5216.5916.45-0.24%1,447,500
Sep 16, 202416.5816.7116.3116.6316.490.85%957,700
Sep 13, 202416.4916.6016.3316.4916.351.60%1,787,137
Sep 12, 202416.0516.4015.9316.2316.091.82%2,367,504
Sep 11, 202415.3215.9815.2115.9415.812.97%1,971,027
Sep 10, 202415.3815.6615.2215.4815.350.85%1,175,315
Sep 9, 202415.3015.4514.9215.3515.22-1,416,200
Sep 6, 202415.4115.5015.1115.3515.22-0.32%1,048,020
Sep 5, 202415.6115.7415.4015.4015.27-0.39%1,019,414
Sep 4, 202415.2015.5715.1715.4615.331.91%1,406,817
Sep 3, 202415.6715.9015.0515.1715.04-5.01%1,183,844
Aug 30, 202415.7816.1215.6715.9715.832.18%1,934,800
Aug 29, 202415.7815.8115.5315.6315.50-0.45%1,422,436
Aug 28, 202415.7815.9115.6015.7015.57-1.13%966,031
Aug 27, 202415.5815.9615.5715.8815.751.34%1,031,900
Aug 26, 202415.7115.8815.5515.6715.540.71%1,091,422
Aug 23, 202415.0915.7715.0315.5615.433.73%2,099,472
Aug 22, 202414.9515.2314.8915.0014.870.60%1,111,000
Aug 21, 202414.9214.9914.6814.9114.780.34%1,187,326
Aug 20, 202414.8115.0314.6714.8614.73-1,200,200
Aug 19, 202414.6514.9814.5714.8614.73-1,320,101
Aug 16, 202415.0015.1314.7314.8614.57-1.07%1,382,007
Aug 15, 202415.0115.2114.9415.0214.722.53%1,952,100
Aug 14, 202414.7314.8914.5314.6514.36-1,041,300
Aug 13, 202414.7514.8014.5014.6514.360.76%910,829
Aug 12, 202414.9314.9714.4414.5414.25-3.13%1,253,548
Aug 9, 202414.9315.1414.6215.0114.710.40%1,340,700
Aug 8, 202414.7914.9714.6714.9514.652.26%1,036,700
Aug 7, 202415.0115.1114.4414.6214.33-1.28%876,126
Aug 6, 202414.3214.9514.2214.8114.523.28%1,026,900
Aug 5, 202414.1014.8613.8514.3414.06-3.82%1,754,532
Aug 2, 202415.1115.4214.8814.9114.61-3.87%1,504,920
Aug 1, 202416.2216.4615.2515.5115.20-3.12%1,774,106