Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
18.62
-0.01 (-0.05%)
Dec 22, 2025, 10:20 AM EST - Market open

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202518.5718.6618.5718.63--29,759
Dec 19, 202518.3618.8218.0818.6318.630.81%4,126,596
Dec 18, 202518.5118.7718.4018.4818.480.65%1,490,758
Dec 17, 202518.2718.5218.1118.3618.360.33%2,252,421
Dec 16, 202518.7718.7718.2818.3018.30-1.56%1,748,091
Dec 15, 202518.6418.7018.3718.5918.59-0.43%2,148,879
Dec 12, 202518.6218.8618.4418.6718.500.70%2,440,796
Dec 11, 202518.1618.5718.0118.5418.372.60%2,056,863
Dec 10, 202517.8018.3317.7618.0717.912.21%2,515,289
Dec 9, 202517.4017.7317.3917.6817.521.61%1,202,362
Dec 8, 202517.8117.8717.3617.4017.24-1.97%2,097,539
Dec 5, 202517.3017.8117.2417.7517.592.25%1,278,856
Dec 4, 202517.3817.5517.1817.3617.20-0.46%1,166,402
Dec 3, 202517.1717.5117.0017.4417.281.99%1,447,870
Dec 2, 202517.4117.5017.1017.1016.94-1.50%1,541,579
Dec 1, 202517.1217.4917.0417.3617.20-1,108,303
Nov 28, 202517.3017.5317.1417.3617.200.70%1,168,175
Nov 26, 202516.9117.5516.8817.2417.081.35%2,419,361
Nov 25, 202516.5517.1416.5517.0116.862.97%1,426,032
Nov 24, 202516.6016.7616.3716.5216.37-0.42%1,977,521
Nov 21, 202516.3916.7716.2016.5916.442.41%2,718,760
Nov 20, 202516.5416.9716.1816.2016.05-0.12%1,692,998
Nov 19, 202516.5616.6816.0316.2216.07-2.29%1,900,748
Nov 18, 202516.4716.7716.4016.6016.450.18%1,603,683
Nov 17, 202517.2417.2616.4316.5716.42-3.72%1,823,103
Nov 14, 202517.1717.3317.0217.2117.05-0.35%1,179,656
Nov 13, 202517.4217.5317.1717.2717.11-1.54%1,203,808
Nov 12, 202517.9618.1617.5317.5417.38-2.23%1,864,683
Nov 11, 202517.9418.3017.9317.9417.780.34%991,023
Nov 10, 202518.1218.1517.7717.8817.72-0.78%1,300,602
Nov 7, 202517.4518.0517.3118.0217.863.56%1,463,122
Nov 6, 202517.6417.9217.3417.4017.24-1.53%2,089,126
Nov 5, 202517.4217.8517.1917.6717.51-0.17%3,630,580
Nov 4, 202517.2717.7917.1617.7017.542.08%3,080,347
Nov 3, 202516.9217.3516.6717.3417.181.11%2,122,251
Oct 31, 202516.7917.2616.6117.1516.991.36%2,278,187
Oct 30, 202516.7917.1216.7216.9216.770.12%2,153,136
Oct 29, 202517.6017.7116.8116.9016.75-4.79%2,061,971
Oct 28, 202517.9417.9417.5817.7517.59-1.39%1,624,196
Oct 27, 202518.0518.1017.7618.0017.84-0.11%832,506
Oct 24, 202518.0618.1517.9818.0217.860.67%1,490,367
Oct 23, 202517.9018.1117.7517.9017.740.28%1,573,864
Oct 22, 202517.6517.8517.4817.8517.692.23%1,318,688
Oct 21, 202517.2017.6617.1117.4617.301.75%1,439,853
Oct 20, 202517.3317.4317.0217.1617.00-0.46%1,498,551
Oct 17, 202516.9217.2916.8417.2417.081.29%1,268,281
Oct 16, 202517.2917.4216.8917.0216.87-1.85%1,497,392
Oct 15, 202517.2517.4517.0317.3417.181.29%2,913,524
Oct 14, 202516.5217.2516.4417.1216.962.27%3,029,223
Oct 13, 202516.7316.8216.6016.7416.591.52%1,693,314