The Macerich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	19.21	19.53	19.18	19.36	-	0.31%	1,707,600
Feb 4, 2026	18.99	19.47	18.76	19.30	19.30	2.66%	2,494,606
Feb 3, 2026	18.67	18.91	18.27	18.80	18.80	0.43%	2,439,170
Feb 2, 2026	18.93	19.18	18.64	18.72	18.72	-1.11%	2,402,194
Jan 30, 2026	18.59	19.02	18.41	18.93	18.93	1.34%	2,615,832
Jan 29, 2026	18.14	18.68	17.97	18.68	18.68	4.36%	1,640,951
Jan 28, 2026	17.80	18.12	17.71	17.90	17.90	1.02%	2,166,106
Jan 27, 2026	18.05	18.10	17.64	17.72	17.72	-1.83%	1,735,315
Jan 26, 2026	18.39	18.39	18.01	18.05	18.05	-1.63%	1,607,286
Jan 23, 2026	18.25	18.38	18.11	18.35	18.35	-0.27%	1,741,531
Jan 22, 2026	18.65	18.86	18.22	18.40	18.40	-1.08%	1,726,594
Jan 21, 2026	18.58	18.80	18.27	18.60	18.60	0.92%	1,849,104
Jan 20, 2026	18.25	18.58	18.25	18.43	18.43	-1.65%	1,655,374
Jan 16, 2026	18.21	18.83	18.10	18.74	18.74	2.29%	1,779,650
Jan 15, 2026	18.34	18.85	18.26	18.32	18.32	0.11%	1,975,385
Jan 14, 2026	18.11	18.33	17.73	18.30	18.30	0.77%	1,361,499
Jan 13, 2026	18.14	18.35	18.07	18.16	18.16	0.22%	1,235,105
Jan 12, 2026	18.20	18.30	18.09	18.12	18.12	-1.09%	1,603,148
Jan 9, 2026	18.56	18.65	18.24	18.32	18.32	-0.60%	1,171,083
Jan 8, 2026	18.15	18.80	18.02	18.43	18.43	0.33%	1,184,381
Jan 7, 2026	18.91	18.98	18.35	18.37	18.37	-2.75%	1,061,791
Jan 6, 2026	18.61	18.89	18.39	18.89	18.89	1.02%	3,043,274
Jan 5, 2026	18.38	18.94	18.38	18.70	18.70	0.97%	1,522,263
Jan 2, 2026	18.45	18.59	18.23	18.52	18.52	0.33%	1,277,731
Dec 31, 2025	18.66	18.66	18.31	18.46	18.46	-0.65%	1,174,715
Dec 30, 2025	18.64	18.78	18.55	18.58	18.58	-0.59%	1,003,663
Dec 29, 2025	18.91	19.05	18.61	18.69	18.69	-1.37%	2,094,871
Dec 26, 2025	18.99	19.14	18.86	18.95	18.95	-0.52%	802,756
Dec 24, 2025	18.90	19.12	18.83	19.05	19.05	1.22%	647,852
Dec 23, 2025	18.63	18.92	18.49	18.82	18.82	0.80%	1,588,109
Dec 22, 2025	18.58	18.72	18.43	18.67	18.67	0.21%	1,549,004
Dec 19, 2025	18.36	18.82	18.08	18.63	18.63	0.81%	4,126,596
Dec 18, 2025	18.51	18.77	18.40	18.48	18.48	0.65%	1,490,758
Dec 17, 2025	18.27	18.52	18.11	18.36	18.36	0.33%	2,252,421
Dec 16, 2025	18.77	18.77	18.28	18.30	18.30	-1.56%	1,748,091
Dec 15, 2025	18.64	18.70	18.37	18.59	18.59	-0.43%	2,148,879
Dec 12, 2025	18.62	18.86	18.44	18.67	18.50	0.70%	2,440,796
Dec 11, 2025	18.16	18.57	18.01	18.54	18.37	2.60%	2,056,863
Dec 10, 2025	17.80	18.33	17.76	18.07	17.91	2.21%	2,515,289
Dec 9, 2025	17.40	17.73	17.39	17.68	17.52	1.61%	1,202,362
Dec 8, 2025	17.81	17.87	17.36	17.40	17.24	-1.97%	2,097,539
Dec 5, 2025	17.30	17.81	17.24	17.75	17.59	2.25%	1,278,856
Dec 4, 2025	17.38	17.55	17.18	17.36	17.20	-0.46%	1,166,402
Dec 3, 2025	17.17	17.51	17.00	17.44	17.28	1.99%	1,447,870
Dec 2, 2025	17.41	17.50	17.10	17.10	16.94	-1.50%	1,541,579
Dec 1, 2025	17.12	17.49	17.04	17.36	17.20	-	1,108,303
Nov 28, 2025	17.30	17.53	17.14	17.36	17.20	0.70%	1,168,175
Nov 26, 2025	16.91	17.55	16.88	17.24	17.08	1.35%	2,419,361
Nov 25, 2025	16.55	17.14	16.55	17.01	16.86	2.97%	1,426,032
Nov 24, 2025	16.60	16.76	16.37	16.52	16.37	-0.42%	1,977,521