Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
19.47
-0.11 (-0.56%)
At close: Nov 20, 2024, 4:00 PM
19.20
-0.27 (-1.38%)
After-hours: Nov 20, 2024, 7:57 PM EST

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.4219.5419.2819.4719.47-0.56%721,720
Nov 19, 202419.1819.6619.1819.5819.581.35%794,541
Nov 18, 202419.1419.4519.1319.3219.320.26%898,068
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%2,106,884
Nov 12, 202419.8820.0519.2819.3819.38-3.63%2,368,268
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, 202418.7119.4318.5619.3019.133.71%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%989,890
Nov 1, 202418.7718.8618.2418.3218.16-2.03%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%1,415,755
Oct 29, 202418.3718.6518.2518.4918.330.16%1,039,450
Oct 28, 202418.1718.6518.1718.4618.301.99%1,019,136
Oct 25, 202418.5318.5318.0518.1017.94-1.42%711,380
Oct 24, 202418.3218.5118.2518.3618.200.44%1,014,439
Oct 23, 202418.2518.4318.1618.2818.12-0.16%697,214
Oct 22, 202418.3718.6518.2518.3118.15-0.81%1,296,047
Oct 21, 202418.8518.8618.4318.4618.30-2.28%1,780,862
Oct 18, 202418.7618.9218.5918.8918.730.91%993,053
Oct 17, 202418.9118.9118.4718.7218.56-1.11%1,202,352
Oct 16, 202418.5518.9418.3918.9318.773.10%1,421,828
Oct 15, 202418.2018.7118.1818.3618.201.44%1,947,164
Oct 14, 202418.0818.1817.8818.1017.94-0.17%821,059
Oct 11, 202417.8818.3517.8218.1317.971.97%838,068
Oct 10, 202417.7117.9817.5517.7817.63-1.06%1,016,428
Oct 9, 202417.9318.1817.7917.9717.81-989,519
Oct 8, 202417.7218.1017.5217.9717.811.81%949,289
Oct 7, 202417.6917.6917.4617.6517.50-1.23%754,596
Oct 4, 202417.7017.8917.4017.8717.722.47%988,700
Oct 3, 202417.5017.5817.2917.4417.29-1.36%1,051,870
Oct 2, 202417.7317.8617.6117.6817.53-1.34%926,486
Oct 1, 202418.2218.2517.8717.9217.76-1.75%1,460,055
Sep 30, 202417.9318.3317.8018.2418.081.62%1,715,450
Sep 27, 202417.5118.0517.3417.9517.793.28%1,781,807
Sep 26, 202417.7517.7517.2417.3817.23-0.74%1,452,990
Sep 25, 202417.6517.8417.4917.5117.36-0.85%2,171,269
Sep 24, 202417.5517.7917.4617.6617.510.51%2,153,786
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, 202416.5917.1416.2516.7616.611.02%1,923,832
Sep 17, 202416.7516.9016.5216.5916.45-0.24%1,447,486
Sep 16, 202416.5816.7116.3116.6316.490.85%957,697
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, 202415.3215.9815.2115.9415.802.97%1,971,027
Sep 10, 202415.3815.6615.2215.4815.350.85%1,175,315
Sep 9, 202415.3015.4514.9215.3515.22-1,416,173
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%1,406,655
Sep 3, 202415.6715.9015.0515.1715.04-5.01%1,183,844
Aug 30, 202415.7816.1215.6715.9715.832.18%1,934,784
Aug 29, 202415.7815.8115.5315.6315.49-0.45%1,422,436
Aug 28, 202415.7815.9115.6015.7015.56-1.13%966,031
Aug 27, 202415.5815.9615.5715.8815.741.34%1,031,874
Aug 26, 202415.7115.8815.5515.6715.530.71%1,091,422
Aug 23, 202415.0915.7715.0315.5615.433.73%2,099,472
Aug 22, 202414.9515.2314.8915.0014.870.60%1,110,986
Aug 21, 202414.9214.9914.6814.9114.780.34%1,187,326
Aug 20, 202414.8115.0314.6714.8614.73-1,200,180
Aug 19, 202414.6514.9814.5714.8614.73-1,320,101
Aug 16, 202415.0015.1314.7314.8614.56-1.07%1,382,007
Aug 15, 202415.0115.2114.9415.0214.722.53%1,952,090
Aug 14, 202414.7314.8914.5314.6514.36-1,041,286
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%1,340,653
Aug 8, 202414.7914.9714.6714.9514.652.26%1,036,653
Aug 7, 202415.0115.1114.4414.6214.33-1.28%876,126
Aug 6, 202414.3214.9514.2214.8114.523.28%1,026,888
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
Jul 31, 202416.7116.7915.8316.0115.69-4.30%2,589,681
Jul 30, 202416.4316.8016.1716.7316.402.83%1,640,101
Jul 29, 202416.2816.3616.0616.2715.950.25%689,538
Jul 26, 202416.0316.3715.8316.2315.913.77%1,321,622
Jul 25, 202415.8616.1415.6015.6415.33-1.39%1,388,594
Jul 24, 202416.5516.7015.8215.8615.54-4.80%1,435,191
Jul 23, 202416.3516.7016.2016.6616.331.22%1,751,087
Jul 22, 202416.0416.5415.9316.4616.132.24%1,164,752
Jul 19, 202416.2116.2615.8716.1015.78-0.43%1,538,286
Jul 18, 202415.9016.5315.8716.1715.851.06%2,027,575
Jul 17, 202415.9116.4515.9116.0015.68-0.68%2,621,089
Jul 16, 202415.8616.2015.7816.1115.792.81%2,050,843
Jul 15, 202415.6615.7315.3815.6715.361.36%1,368,148
Jul 12, 202415.7115.8815.3715.4615.15-0.26%1,913,841
Jul 11, 202415.5015.8515.4215.5015.191.84%1,824,988
Jul 10, 202414.9915.3214.8515.2214.922.35%1,487,235
Jul 9, 202414.7415.0314.6714.8714.570.13%596,696
Jul 8, 202414.7114.8614.6014.8514.551.78%971,693
Jul 5, 202414.8514.9014.5214.5914.30-2.41%1,230,172
Jul 3, 202414.7215.0314.6414.9514.652.33%852,354
Jul 2, 202414.6914.9714.4414.6114.32-0.27%2,345,712