Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
18.04
+0.12 (0.67%)
Oct 3, 2025, 4:00 PM EDT - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202518.0518.3117.8818.0418.040.67%2,561,812
Oct 2, 202517.9517.9617.7017.9217.92-0.44%2,520,598
Oct 1, 202518.0418.1617.7418.0018.00-1.10%2,072,585
Sep 30, 202517.6818.2417.5118.2018.203.29%2,577,561
Sep 29, 202518.0018.2717.5517.6217.62-1.56%4,058,297
Sep 26, 202517.2018.0717.1117.9017.906.80%6,188,965
Sep 25, 202516.6216.8616.5416.7616.760.54%2,413,693
Sep 24, 202517.1317.2016.6516.6716.67-2.63%2,501,184
Sep 23, 202517.2517.4817.0717.1217.12-0.35%1,264,860
Sep 22, 202517.4617.4617.0117.1817.18-1.49%2,030,353
Sep 19, 202517.5817.7817.3817.4417.44-1.75%4,247,423
Sep 18, 202517.7317.9117.6217.7517.750.57%1,746,898
Sep 17, 202518.0018.2117.5917.6517.65-1.94%2,044,323
Sep 16, 202518.0518.1217.8318.0018.00-0.55%1,923,584
Sep 15, 202518.1718.3718.0018.1018.10-0.22%1,968,694
Sep 12, 202518.2318.3218.0818.1418.14-0.49%1,696,021
Sep 11, 202517.9018.3517.7818.2318.231.73%2,095,540
Sep 10, 202518.0318.2217.8317.9217.92-0.83%1,801,772
Sep 9, 202518.2718.3017.9218.0718.07-2.38%1,221,335
Sep 8, 202518.3918.7018.1418.5118.34-1.28%2,429,705
Sep 5, 202518.7918.9418.5418.7518.581.35%1,767,723
Sep 4, 202518.6218.6818.2318.5018.330.16%1,277,991
Sep 3, 202518.0018.4918.0018.4718.301.93%1,313,061
Sep 2, 202517.9918.2617.8318.1217.95-1.52%1,188,145
Aug 29, 202518.4818.6518.2818.4018.23-0.49%1,060,829
Aug 28, 202518.5118.5218.1818.4918.320.49%1,016,732
Aug 27, 202518.2218.5118.1618.4018.230.88%1,910,744
Aug 26, 202518.0418.2818.0318.2418.071.11%2,020,720
Aug 25, 202518.1018.2217.9318.0417.87-0.44%1,609,393
Aug 22, 202517.2718.2117.1318.1217.956.09%2,059,933
Aug 21, 202517.0217.2517.0217.0816.92-0.70%1,237,764
Aug 20, 202517.4417.4917.0617.2017.04-1.04%1,470,829
Aug 19, 202517.1117.5117.0917.3817.221.46%1,449,731
Aug 18, 202517.1817.3517.0817.1316.97-0.46%961,390
Aug 15, 202517.3917.4217.0217.2117.05-1.04%1,672,873
Aug 14, 202517.6817.6817.3317.3917.23-2.69%2,551,864
Aug 13, 202517.3317.9117.2017.8717.702.52%2,453,992
Aug 12, 202516.7217.6816.5917.4317.274.62%2,398,073
Aug 11, 202516.6616.8116.4516.6616.51-0.18%2,484,785
Aug 8, 202516.4416.8616.3916.6916.530.66%1,977,207
Aug 7, 202517.1517.1516.4116.5816.43-2.53%1,834,001
Aug 6, 202517.1717.3016.8117.0116.85-0.53%1,471,014
Aug 5, 202516.5017.1116.4717.1016.943.51%1,341,792
Aug 4, 202516.2216.6016.1616.5216.372.35%1,262,834
Aug 1, 202516.4816.5415.9416.1415.99-3.41%2,150,855
Jul 31, 202516.3516.9716.3116.7116.550.91%3,232,528
Jul 30, 202517.2617.3116.4116.5616.41-3.72%2,239,664
Jul 29, 202517.6117.7817.2017.2017.04-0.75%1,380,142
Jul 28, 202517.5617.6917.2117.3317.17-1.92%1,647,264
Jul 25, 202517.7417.7617.1917.6717.510.17%1,547,147