Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
17.13
+0.05 (0.29%)
Mar 31, 2025, 1:07 PM EDT - Market open

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202517.1117.2616.8317.08--521,753
Mar 28, 202517.3617.3716.8817.0817.08-1.21%995,481
Mar 27, 202517.4217.6917.2317.2917.29-0.63%1,368,886
Mar 26, 202517.5117.6317.2617.4017.40-0.17%801,116
Mar 25, 202517.8617.8617.2517.4317.43-2.08%1,378,991
Mar 24, 202517.3217.8117.3217.8017.803.43%1,682,840
Mar 21, 202517.0817.3816.8217.2117.21-0.41%5,595,094
Mar 20, 202517.2617.5917.1417.2817.28-0.69%3,211,031
Mar 19, 202517.1617.5316.9317.4017.401.34%1,896,152
Mar 18, 202517.1617.5216.9317.1717.170.35%2,973,262
Mar 17, 202516.5017.2016.4717.1117.113.76%2,360,126
Mar 14, 202516.4416.6016.3016.4916.491.79%2,110,567
Mar 13, 202516.8417.0516.0716.2016.20-3.80%2,508,330
Mar 12, 202516.5716.9116.4816.8416.843.19%4,264,080
Mar 11, 202515.9016.4515.7116.3216.322.77%4,193,356
Mar 10, 202516.5116.5915.7615.8815.88-5.92%3,565,521
Mar 7, 202517.3917.4916.5616.8816.88-4.04%2,176,728
Mar 6, 202517.9918.0717.4917.5917.59-3.19%1,840,649
Mar 5, 202517.6718.3317.6418.1718.172.14%4,459,673
Mar 4, 202517.9918.1717.5017.7917.79-3.32%2,261,311
Mar 3, 202517.9518.5117.9518.4018.232.00%2,862,998
Feb 28, 202518.1018.2617.1818.0417.87-1.53%4,729,845
Feb 27, 202520.4720.6517.9418.3218.15-8.95%6,313,858
Feb 26, 202519.8420.4919.7120.1219.931.93%2,230,971
Feb 25, 202519.7119.9819.5119.7419.55-0.35%3,268,903
Feb 24, 202519.8720.0719.6319.8119.62-0.05%1,804,138
Feb 21, 202520.5620.5619.6419.8219.63-2.65%1,184,606
Feb 20, 202520.4620.6320.3420.3620.17-0.78%1,182,689
Feb 19, 202520.5420.7620.3720.5220.33-1.39%1,558,472
Feb 18, 202520.4220.8820.4020.8120.611.51%1,432,277
Feb 14, 202520.9520.9720.4420.5020.31-1.39%683,031
Feb 13, 202520.6020.8220.3720.7920.591.51%2,135,255
Feb 12, 202520.2720.6920.2720.4820.29-1.68%1,855,173
Feb 11, 202520.2820.9920.2820.8320.632.06%1,207,156
Feb 10, 202520.9120.9820.2420.4120.22-2.06%1,345,288
Feb 7, 202520.6320.9820.5220.8420.640.87%897,617
Feb 6, 202520.9821.0020.4720.6620.46-0.29%731,651
Feb 5, 202520.5520.8920.2320.7220.522.12%900,291
Feb 4, 202520.2620.5320.2420.2920.10-0.78%1,614,084
Feb 3, 202520.3820.6220.0220.4520.26-1.59%1,611,501
Jan 31, 202520.7221.0820.5620.7820.58-0.43%2,058,096
Jan 30, 202520.7921.1220.6320.8720.672.25%900,365
Jan 29, 202520.4920.8220.3320.4120.22-0.83%1,298,979
Jan 28, 202520.7821.0720.4020.5820.39-1.29%1,417,924
Jan 27, 202520.4021.0120.4020.8520.651.61%2,006,541
Jan 24, 202519.9720.5819.9720.5220.331.99%2,451,890
Jan 23, 202519.8420.2519.7220.1219.931.16%1,386,819
Jan 22, 202520.0120.0719.8019.8919.70-1.49%1,560,490
Jan 21, 202519.9220.2219.8720.1920.001.97%1,963,773
Jan 17, 202519.7519.8719.5419.8019.611.43%1,481,715