The Macerich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.31	25.97	25.13	25.83	25.83	1.37%	11,912,785
Jun 25, 2026	25.70	25.80	25.32	25.48	25.48	0.28%	4,104,357
Jun 24, 2026	24.97	25.67	24.65	25.41	25.41	4.18%	4,565,567
Jun 23, 2026	23.91	24.42	23.82	24.39	24.39	1.46%	2,565,599
Jun 22, 2026	23.69	24.12	23.60	24.04	24.04	1.74%	3,671,955
Jun 18, 2026	23.37	23.75	23.21	23.63	23.63	2.74%	8,202,305
Jun 17, 2026	23.83	23.99	22.86	23.00	23.00	-3.16%	6,168,026
Jun 16, 2026	24.20	24.34	23.61	23.75	23.75	-5.34%	11,334,828
Jun 15, 2026	25.45	25.72	24.98	25.09	25.09	-0.75%	4,145,533
Jun 12, 2026	25.23	25.59	25.19	25.45	25.28	1.76%	2,342,382
Jun 11, 2026	24.65	25.08	24.56	25.01	24.84	2.42%	4,022,502
Jun 10, 2026	24.76	25.09	24.34	24.42	24.26	0.12%	3,671,672
Jun 9, 2026	23.55	24.63	23.39	24.39	24.23	4.28%	3,453,010
Jun 8, 2026	23.60	23.78	23.32	23.39	23.23	-1.14%	1,994,979
Jun 5, 2026	23.25	23.75	23.25	23.66	23.50	1.89%	2,388,519
Jun 4, 2026	22.71	23.24	22.59	23.22	23.06	4.13%	3,075,774
Jun 3, 2026	22.21	22.46	22.13	22.30	22.15	0.27%	2,128,162
Jun 2, 2026	22.79	22.90	22.23	22.24	22.09	-0.36%	4,115,876
Jun 1, 2026	22.53	22.62	22.18	22.32	22.17	-0.89%	2,547,304
May 29, 2026	22.72	22.92	22.46	22.52	22.37	-1.36%	1,992,054
May 28, 2026	22.49	22.93	22.29	22.83	22.68	0.62%	1,767,572
May 27, 2026	22.61	22.74	22.38	22.69	22.54	0.89%	2,489,978
May 26, 2026	22.29	22.72	22.15	22.49	22.34	1.44%	1,974,787
May 22, 2026	22.48	22.49	22.10	22.17	22.02	-0.89%	2,248,954
May 21, 2026	22.23	22.55	21.99	22.37	22.22	-0.27%	1,516,123
May 20, 2026	22.04	22.44	21.95	22.43	22.28	2.28%	2,830,950
May 19, 2026	21.74	22.12	21.56	21.93	21.78	0.27%	3,310,650
May 18, 2026	21.73	21.96	21.50	21.87	21.72	1.25%	2,652,572
May 15, 2026	22.13	22.19	21.52	21.60	21.46	-3.31%	4,178,530
May 14, 2026	22.15	22.44	22.00	22.34	22.19	1.68%	6,153,724
May 13, 2026	22.33	22.39	21.86	21.97	21.82	-1.21%	8,465,097
May 12, 2026	21.32	22.27	21.25	22.24	22.09	2.77%	8,947,538
May 11, 2026	21.96	21.97	21.63	21.64	21.50	-1.05%	2,485,942
May 8, 2026	21.50	21.97	21.47	21.87	21.72	2.34%	1,554,497
May 7, 2026	21.91	22.11	21.31	21.37	21.23	-3.87%	5,403,461
May 6, 2026	21.74	22.49	21.74	22.23	22.08	3.40%	4,444,589
May 5, 2026	21.56	21.91	21.46	21.50	21.36	-	2,703,527
May 4, 2026	21.30	21.54	21.21	21.50	21.36	-	1,787,251
May 1, 2026	21.71	21.92	21.42	21.50	21.36	-1.06%	2,812,661
Apr 30, 2026	21.76	21.94	21.52	21.73	21.58	-0.41%	2,603,306
Apr 29, 2026	21.58	21.88	21.36	21.82	21.67	0.37%	2,409,314
Apr 28, 2026	21.81	21.84	21.47	21.74	21.59	0.65%	4,154,745
Apr 27, 2026	21.12	21.72	21.01	21.60	21.46	1.89%	3,578,340
Apr 24, 2026	21.32	21.60	21.04	21.20	21.06	-0.98%	2,372,970
Apr 23, 2026	21.31	21.57	21.21	21.41	21.27	0.94%	1,353,217
Apr 22, 2026	21.79	21.87	21.12	21.21	21.07	-1.85%	1,838,386
Apr 21, 2026	21.89	22.00	21.54	21.61	21.47	-1.59%	1,949,104
Apr 20, 2026	22.20	22.30	21.87	21.96	21.81	-1.52%	2,247,306
Apr 17, 2026	22.17	22.56	22.07	22.30	22.15	1.69%	3,273,505
Apr 16, 2026	21.45	21.94	21.45	21.93	21.78	1.91%	2,609,595