The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
16.11
+0.40 (2.55%)
Jun 6, 2025, 4:00 PM - Market closed
The Macerich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.98 | 16.13 | 15.70 | 16.11 | 16.11 | 2.55% | 1,325,522 |
| Jun 5, 2025 | 15.78 | 15.81 | 15.57 | 15.71 | 15.71 | -0.51% | 932,807 |
| Jun 4, 2025 | 15.77 | 15.87 | 15.65 | 15.79 | 15.79 | -0.19% | 1,363,300 |
| Jun 3, 2025 | 16.06 | 16.12 | 15.81 | 15.82 | 15.82 | -2.16% | 1,379,123 |
| Jun 2, 2025 | 15.94 | 16.19 | 15.77 | 16.17 | 16.00 | -0.06% | 1,756,424 |
| May 30, 2025 | 16.06 | 16.31 | 15.90 | 16.18 | 16.01 | -0.06% | 3,216,787 |
| May 29, 2025 | 15.97 | 16.39 | 15.82 | 16.19 | 16.02 | 2.60% | 2,956,010 |
| May 28, 2025 | 15.39 | 15.82 | 15.23 | 15.78 | 15.61 | 2.47% | 2,031,156 |
| May 27, 2025 | 15.17 | 15.45 | 14.97 | 15.40 | 15.24 | 3.43% | 1,866,278 |
| May 23, 2025 | 15.05 | 15.19 | 14.82 | 14.89 | 14.73 | -2.17% | 1,240,151 |
| May 22, 2025 | 15.21 | 15.41 | 14.95 | 15.22 | 15.06 | -0.20% | 1,426,649 |
| May 21, 2025 | 15.48 | 15.63 | 15.21 | 15.25 | 15.09 | -2.80% | 1,975,149 |
| May 20, 2025 | 15.77 | 15.93 | 15.66 | 15.69 | 15.52 | -1.13% | 2,282,497 |
| May 19, 2025 | 15.78 | 15.92 | 15.59 | 15.87 | 15.70 | -1.00% | 1,213,522 |
| May 16, 2025 | 16.01 | 16.13 | 15.87 | 16.03 | 15.86 | 1.01% | 1,705,629 |
| May 15, 2025 | 15.53 | 15.96 | 15.53 | 15.87 | 15.70 | 1.60% | 1,332,257 |
| May 14, 2025 | 15.91 | 16.10 | 15.54 | 15.62 | 15.45 | -2.80% | 1,518,048 |
| May 13, 2025 | 16.52 | 16.57 | 15.98 | 16.07 | 15.90 | -2.84% | 1,996,381 |
| May 12, 2025 | 15.45 | 17.27 | 15.30 | 16.54 | 16.36 | 10.41% | 4,284,536 |
| May 9, 2025 | 15.07 | 15.17 | 14.89 | 14.98 | 14.82 | -0.53% | 1,449,909 |
| May 8, 2025 | 15.05 | 15.32 | 14.84 | 15.06 | 14.90 | 1.21% | 1,033,156 |
| May 7, 2025 | 15.00 | 15.22 | 14.86 | 14.88 | 14.72 | 0.34% | 2,099,671 |
| May 6, 2025 | 14.80 | 14.98 | 14.62 | 14.83 | 14.67 | -0.94% | 1,012,170 |
| May 5, 2025 | 15.04 | 15.24 | 14.90 | 14.97 | 14.81 | -1.45% | 1,107,900 |
| May 2, 2025 | 15.03 | 15.23 | 14.83 | 15.19 | 15.03 | 3.69% | 1,487,508 |
| May 1, 2025 | 14.80 | 15.09 | 14.46 | 14.65 | 14.49 | -0.07% | 2,266,372 |
| Apr 30, 2025 | 14.42 | 14.71 | 14.16 | 14.66 | 14.50 | -0.14% | 1,645,339 |
| Apr 29, 2025 | 14.84 | 15.10 | 14.61 | 14.68 | 14.52 | -2.65% | 1,439,451 |
| Apr 28, 2025 | 14.80 | 15.10 | 14.64 | 15.08 | 14.92 | 1.69% | 2,358,003 |
| Apr 25, 2025 | 14.56 | 14.89 | 14.39 | 14.83 | 14.67 | 1.09% | 1,120,768 |
| Apr 24, 2025 | 14.39 | 14.73 | 14.27 | 14.67 | 14.51 | 2.09% | 1,640,837 |
| Apr 23, 2025 | 14.55 | 15.04 | 14.21 | 14.37 | 14.22 | 1.13% | 2,079,635 |
| Apr 22, 2025 | 14.38 | 14.53 | 13.93 | 14.21 | 14.06 | 0.71% | 2,989,741 |
| Apr 21, 2025 | 14.38 | 14.51 | 13.86 | 14.11 | 13.96 | -3.88% | 1,548,942 |
| Apr 17, 2025 | 14.31 | 14.87 | 14.31 | 14.68 | 14.52 | 3.09% | 1,608,973 |
| Apr 16, 2025 | 14.17 | 14.55 | 14.11 | 14.24 | 14.09 | -0.07% | 1,709,194 |
| Apr 15, 2025 | 14.02 | 14.42 | 13.95 | 14.25 | 14.10 | 1.42% | 2,237,728 |
| Apr 14, 2025 | 14.27 | 14.35 | 13.82 | 14.05 | 13.90 | 0.93% | 1,776,486 |
| Apr 11, 2025 | 14.30 | 14.35 | 13.40 | 13.92 | 13.77 | -2.86% | 2,612,596 |
| Apr 10, 2025 | 14.52 | 14.79 | 13.59 | 14.33 | 14.18 | -4.08% | 3,137,473 |
| Apr 9, 2025 | 13.02 | 14.98 | 12.48 | 14.94 | 14.78 | 12.84% | 6,843,408 |
| Apr 8, 2025 | 14.66 | 14.98 | 13.02 | 13.24 | 13.10 | -5.90% | 3,395,582 |
| Apr 7, 2025 | 13.95 | 14.90 | 13.31 | 14.07 | 13.92 | -3.10% | 3,373,388 |
| Apr 4, 2025 | 15.15 | 15.26 | 13.77 | 14.52 | 14.37 | -6.92% | 5,000,596 |
| Apr 3, 2025 | 16.78 | 17.05 | 15.50 | 15.60 | 15.43 | -11.91% | 3,677,493 |
| Apr 2, 2025 | 16.83 | 17.94 | 16.75 | 17.71 | 17.52 | 3.81% | 2,677,597 |
| Apr 1, 2025 | 17.09 | 17.38 | 16.87 | 17.06 | 16.88 | -0.64% | 2,202,535 |
| Mar 31, 2025 | 16.99 | 17.40 | 16.82 | 17.17 | 16.99 | 0.53% | 3,376,815 |
| Mar 28, 2025 | 17.36 | 17.37 | 16.88 | 17.08 | 16.90 | -1.21% | 995,481 |
| Mar 27, 2025 | 17.42 | 17.69 | 17.23 | 17.29 | 17.11 | -0.63% | 1,368,886 |