Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
20.78
-0.09 (-0.43%)
Jan 31, 2025, 4:00 PM EST - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202520.7221.0820.5620.7820.78-0.43%2,058,096
Jan 30, 202520.7921.1220.6320.8720.872.25%900,365
Jan 29, 202520.4920.8220.3320.4120.41-0.83%1,298,979
Jan 28, 202520.7821.0720.4020.5820.58-1.29%1,417,924
Jan 27, 202520.4021.0120.4020.8520.851.61%2,006,541
Jan 24, 202519.9720.5819.9720.5220.521.99%2,451,890
Jan 23, 202519.8420.2519.7220.1220.121.16%1,386,819
Jan 22, 202520.0120.0719.8019.8919.89-1.49%1,560,490
Jan 21, 202519.9220.2219.8720.1920.191.97%1,963,773
Jan 17, 202519.7519.8719.5419.8019.801.43%1,481,715
Jan 16, 202519.5019.7419.4119.5219.52-0.31%1,102,476
Jan 15, 202520.3720.3719.4619.5819.580.62%1,604,104
Jan 14, 202519.5219.6819.2819.4619.460.41%2,688,875
Jan 13, 202519.1819.5519.0219.3819.380.41%1,814,530
Jan 10, 202519.7719.9119.0919.3019.30-5.25%2,582,981
Jan 8, 202520.3220.5019.7320.3720.37-0.29%1,855,178
Jan 7, 202520.3520.4919.9120.4320.430.49%2,093,737
Jan 6, 202520.2920.6420.0720.3320.33-1.02%1,441,347
Jan 3, 202520.2520.6120.1920.5420.541.48%1,175,149
Jan 2, 202520.1220.3919.9620.2420.241.61%1,366,016
Dec 31, 202420.0520.1319.7919.9219.92-0.20%1,258,974
Dec 30, 202419.9220.0519.7219.9619.96-0.89%734,686
Dec 27, 202420.3320.5220.0320.1420.14-2.14%754,337
Dec 26, 202420.1420.6720.0520.5820.581.73%781,388
Dec 24, 202420.0620.2519.8920.2320.230.85%469,830
Dec 23, 202420.1220.2719.9020.0620.06-0.99%1,394,889
Dec 20, 202419.8020.7219.7720.2620.261.71%7,833,011
Dec 19, 202420.2020.4519.9219.9219.92-0.55%2,581,102
Dec 18, 202421.4021.5119.6820.0320.03-6.23%3,670,178
Dec 17, 202421.5921.8021.3521.3621.36-1.39%2,767,389
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%1,136,877
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%2,606,173
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%5,114,465
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%1,334,192
Nov 21, 202419.5219.7519.4019.5619.560.46%887,154
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%898,068
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