The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
18.02
+0.12 (0.67%)
Oct 24, 2025, 4:00 PM EDT - Market closed
The Macerich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.06 | 18.15 | 17.98 | 18.02 | 18.02 | 0.67% | 1,490,367 |
| Oct 23, 2025 | 17.90 | 18.11 | 17.75 | 17.90 | 17.90 | 0.28% | 1,573,864 |
| Oct 22, 2025 | 17.65 | 17.85 | 17.48 | 17.85 | 17.85 | 2.23% | 1,318,688 |
| Oct 21, 2025 | 17.20 | 17.66 | 17.11 | 17.46 | 17.46 | 1.75% | 1,439,853 |
| Oct 20, 2025 | 17.33 | 17.43 | 17.02 | 17.16 | 17.16 | -0.46% | 1,498,551 |
| Oct 17, 2025 | 16.92 | 17.29 | 16.84 | 17.24 | 17.24 | 1.29% | 1,268,281 |
| Oct 16, 2025 | 17.29 | 17.42 | 16.89 | 17.02 | 17.02 | -1.85% | 1,497,392 |
| Oct 15, 2025 | 17.25 | 17.45 | 17.03 | 17.34 | 17.34 | 1.29% | 2,913,524 |
| Oct 14, 2025 | 16.52 | 17.25 | 16.44 | 17.12 | 17.12 | 2.27% | 3,029,223 |
| Oct 13, 2025 | 16.73 | 16.82 | 16.60 | 16.74 | 16.74 | 1.52% | 1,693,314 |
| Oct 10, 2025 | 17.10 | 17.18 | 16.49 | 16.49 | 16.49 | -3.34% | 2,531,997 |
| Oct 9, 2025 | 17.19 | 17.19 | 16.89 | 17.06 | 17.06 | -0.76% | 969,032 |
| Oct 8, 2025 | 17.32 | 17.41 | 17.08 | 17.19 | 17.19 | -1.15% | 1,087,306 |
| Oct 7, 2025 | 17.73 | 17.73 | 17.26 | 17.39 | 17.39 | -2.30% | 1,642,984 |
| Oct 6, 2025 | 18.01 | 18.24 | 17.74 | 17.80 | 17.80 | -1.33% | 1,840,564 |
| Oct 3, 2025 | 18.05 | 18.31 | 17.88 | 18.04 | 18.04 | 0.67% | 2,561,812 |
| Oct 2, 2025 | 17.95 | 17.96 | 17.70 | 17.92 | 17.92 | -0.44% | 2,520,598 |
| Oct 1, 2025 | 18.04 | 18.16 | 17.74 | 18.00 | 18.00 | -1.10% | 2,072,585 |
| Sep 30, 2025 | 17.68 | 18.24 | 17.51 | 18.20 | 18.20 | 3.29% | 2,577,561 |
| Sep 29, 2025 | 18.00 | 18.27 | 17.55 | 17.62 | 17.62 | -1.56% | 4,058,297 |
| Sep 26, 2025 | 17.20 | 18.07 | 17.11 | 17.90 | 17.90 | 6.80% | 6,188,965 |
| Sep 25, 2025 | 16.62 | 16.86 | 16.54 | 16.76 | 16.76 | 0.54% | 2,413,693 |
| Sep 24, 2025 | 17.13 | 17.20 | 16.65 | 16.67 | 16.67 | -2.63% | 2,501,184 |
| Sep 23, 2025 | 17.25 | 17.48 | 17.07 | 17.12 | 17.12 | -0.35% | 1,264,860 |
| Sep 22, 2025 | 17.46 | 17.46 | 17.01 | 17.18 | 17.18 | -1.49% | 2,030,353 |
| Sep 19, 2025 | 17.58 | 17.78 | 17.38 | 17.44 | 17.44 | -1.75% | 4,247,423 |
| Sep 18, 2025 | 17.73 | 17.91 | 17.62 | 17.75 | 17.75 | 0.57% | 1,746,898 |
| Sep 17, 2025 | 18.00 | 18.21 | 17.59 | 17.65 | 17.65 | -1.94% | 2,044,323 |
| Sep 16, 2025 | 18.05 | 18.12 | 17.83 | 18.00 | 18.00 | -0.55% | 1,923,584 |
| Sep 15, 2025 | 18.17 | 18.37 | 18.00 | 18.10 | 18.10 | -0.22% | 1,968,694 |
| Sep 12, 2025 | 18.23 | 18.32 | 18.08 | 18.14 | 18.14 | -0.49% | 1,696,021 |
| Sep 11, 2025 | 17.90 | 18.35 | 17.78 | 18.23 | 18.23 | 1.73% | 2,095,540 |
| Sep 10, 2025 | 18.03 | 18.22 | 17.83 | 17.92 | 17.92 | -0.83% | 1,801,772 |
| Sep 9, 2025 | 18.27 | 18.30 | 17.92 | 18.07 | 18.07 | -2.38% | 1,221,335 |
| Sep 8, 2025 | 18.39 | 18.70 | 18.14 | 18.51 | 18.34 | -1.28% | 2,429,705 |
| Sep 5, 2025 | 18.79 | 18.94 | 18.54 | 18.75 | 18.58 | 1.35% | 1,767,723 |
| Sep 4, 2025 | 18.62 | 18.68 | 18.23 | 18.50 | 18.33 | 0.16% | 1,277,991 |
| Sep 3, 2025 | 18.00 | 18.49 | 18.00 | 18.47 | 18.30 | 1.93% | 1,313,061 |
| Sep 2, 2025 | 17.99 | 18.26 | 17.83 | 18.12 | 17.95 | -1.52% | 1,188,145 |
| Aug 29, 2025 | 18.48 | 18.65 | 18.28 | 18.40 | 18.23 | -0.49% | 1,060,829 |
| Aug 28, 2025 | 18.51 | 18.52 | 18.18 | 18.49 | 18.32 | 0.49% | 1,016,732 |
| Aug 27, 2025 | 18.22 | 18.51 | 18.16 | 18.40 | 18.23 | 0.88% | 1,910,744 |
| Aug 26, 2025 | 18.04 | 18.28 | 18.03 | 18.24 | 18.07 | 1.11% | 2,020,720 |
| Aug 25, 2025 | 18.10 | 18.22 | 17.93 | 18.04 | 17.87 | -0.44% | 1,609,393 |
| Aug 22, 2025 | 17.27 | 18.21 | 17.13 | 18.12 | 17.95 | 6.09% | 2,059,933 |
| Aug 21, 2025 | 17.02 | 17.25 | 17.02 | 17.08 | 16.92 | -0.70% | 1,237,764 |
| Aug 20, 2025 | 17.44 | 17.49 | 17.06 | 17.20 | 17.04 | -1.04% | 1,470,829 |
| Aug 19, 2025 | 17.11 | 17.51 | 17.09 | 17.38 | 17.22 | 1.46% | 1,449,731 |
| Aug 18, 2025 | 17.18 | 17.35 | 17.08 | 17.13 | 16.97 | -0.46% | 961,390 |
| Aug 15, 2025 | 17.39 | 17.42 | 17.02 | 17.21 | 17.05 | -1.04% | 1,672,873 |