Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
18.51
-0.24 (-1.28%)
Sep 8, 2025, 4:00 PM - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202518.3918.7018.1418.5118.51-1.28%2,429,705
Sep 5, 202518.7918.9418.5418.7518.751.35%1,767,723
Sep 4, 202518.6218.6818.2318.5018.500.16%1,277,991
Sep 3, 202518.0018.4918.0018.4718.471.93%1,313,061
Sep 2, 202517.9918.2617.8318.1218.12-1.52%1,188,145
Aug 29, 202518.4818.6518.2818.4018.40-0.49%1,060,829
Aug 28, 202518.5118.5218.1818.4918.490.49%1,016,732
Aug 27, 202518.2218.5118.1618.4018.400.88%1,910,744
Aug 26, 202518.0418.2818.0318.2418.241.11%2,020,720
Aug 25, 202518.1018.2217.9318.0418.04-0.44%1,609,393
Aug 22, 202517.2718.2117.1318.1218.126.09%2,059,933
Aug 21, 202517.0217.2517.0217.0817.08-0.70%1,237,764
Aug 20, 202517.4417.4917.0617.2017.20-1.04%1,470,829
Aug 19, 202517.1117.5117.0917.3817.381.46%1,449,731
Aug 18, 202517.1817.3517.0817.1317.13-0.46%961,390
Aug 15, 202517.3917.4217.0217.2117.21-1.04%1,672,873
Aug 14, 202517.6817.6817.3317.3917.39-2.69%2,551,864
Aug 13, 202517.3317.9117.2017.8717.872.52%2,453,992
Aug 12, 202516.7217.6816.5917.4317.434.62%2,398,073
Aug 11, 202516.6616.8116.4516.6616.66-0.18%2,484,785
Aug 8, 202516.4416.8616.3916.6916.690.66%1,977,207
Aug 7, 202517.1517.1516.4116.5816.58-2.53%1,834,001
Aug 6, 202517.1717.3016.8117.0117.01-0.53%1,471,014
Aug 5, 202516.5017.1116.4717.1017.103.51%1,341,792
Aug 4, 202516.2216.6016.1616.5216.522.35%1,262,834
Aug 1, 202516.4816.5415.9416.1416.14-3.41%2,150,855
Jul 31, 202516.3516.9716.3116.7116.710.91%3,232,528
Jul 30, 202517.2617.3116.4116.5616.56-3.72%2,239,664
Jul 29, 202517.6117.7817.2017.2017.20-0.75%1,380,142
Jul 28, 202517.5617.6917.2117.3317.33-1.92%1,647,264
Jul 25, 202517.7417.7617.1917.6717.670.17%1,547,147
Jul 24, 202517.6717.9217.5717.6417.64-0.40%1,846,392
Jul 23, 202517.5217.7517.3417.7117.711.61%2,083,377
Jul 22, 202516.8317.5016.8317.4317.433.38%2,079,093
Jul 21, 202516.6517.0316.6216.8616.861.75%1,175,152
Jul 18, 202516.7016.7716.4816.5716.57-0.36%1,269,808
Jul 17, 202516.4816.7716.4516.6316.631.34%1,583,628
Jul 16, 202516.0516.4615.8916.4116.412.50%1,627,185
Jul 15, 202516.4716.4915.9916.0116.01-2.44%1,066,668
Jul 14, 202516.2716.4216.1316.4116.410.80%1,187,370
Jul 11, 202516.2316.3016.1116.2816.28-0.67%1,149,908
Jul 10, 202516.3416.7716.3416.3916.390.37%1,774,514
Jul 9, 202516.2816.4316.0916.3316.330.93%1,206,712
Jul 8, 202516.1116.3716.0616.1816.180.43%1,128,559
Jul 7, 202516.4416.7416.0516.1116.11-3.19%1,776,777
Jul 3, 202516.6416.7616.4716.6416.640.06%686,005
Jul 2, 202516.4716.6916.2516.6316.631.16%1,336,924
Jul 1, 202516.0616.7316.0116.4416.441.61%1,356,955
Jun 30, 202516.2016.2815.8816.1816.180.12%1,885,493
Jun 27, 202516.2916.4116.1016.1616.16-0.49%3,077,507