The Macerich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	21.73	21.96	21.50	21.87	21.87	1.25%	2,652,447
May 15, 2026	22.13	22.19	21.52	21.60	21.60	-3.31%	4,178,530
May 14, 2026	22.15	22.44	22.00	22.34	22.34	1.68%	6,153,724
May 13, 2026	22.33	22.39	21.86	21.97	21.97	-1.21%	8,465,097
May 12, 2026	21.32	22.27	21.25	22.24	22.24	2.77%	8,947,538
May 11, 2026	21.96	21.97	21.63	21.64	21.64	-1.05%	2,485,942
May 8, 2026	21.50	21.97	21.47	21.87	21.87	2.34%	1,554,497
May 7, 2026	21.91	22.11	21.31	21.37	21.37	-3.87%	5,403,461
May 6, 2026	21.74	22.49	21.74	22.23	22.23	3.40%	4,444,589
May 5, 2026	21.56	21.91	21.46	21.50	21.50	-	2,703,527
May 4, 2026	21.30	21.54	21.21	21.50	21.50	-	1,787,251
May 1, 2026	21.71	21.92	21.42	21.50	21.50	-1.06%	2,812,661
Apr 30, 2026	21.76	21.94	21.52	21.73	21.73	-0.41%	2,603,306
Apr 29, 2026	21.58	21.88	21.36	21.82	21.82	0.37%	2,409,314
Apr 28, 2026	21.81	21.84	21.47	21.74	21.74	0.65%	4,154,745
Apr 27, 2026	21.12	21.72	21.01	21.60	21.60	1.89%	3,578,340
Apr 24, 2026	21.32	21.60	21.04	21.20	21.20	-0.98%	2,372,970
Apr 23, 2026	21.31	21.57	21.21	21.41	21.41	0.94%	1,353,217
Apr 22, 2026	21.79	21.87	21.12	21.21	21.21	-1.85%	1,838,386
Apr 21, 2026	21.89	22.00	21.54	21.61	21.61	-1.59%	1,949,104
Apr 20, 2026	22.20	22.30	21.87	21.96	21.96	-1.52%	2,247,306
Apr 17, 2026	22.17	22.56	22.07	22.30	22.30	1.69%	3,273,505
Apr 16, 2026	21.45	21.94	21.45	21.93	21.93	1.91%	2,609,595
Apr 15, 2026	21.40	21.54	21.12	21.52	21.52	0.28%	2,554,539
Apr 14, 2026	21.34	21.83	21.23	21.46	21.46	0.28%	2,534,286
Apr 13, 2026	21.30	21.42	20.97	21.40	21.40	-0.09%	2,348,152
Apr 10, 2026	21.19	21.43	21.01	21.42	21.42	1.56%	3,538,000
Apr 9, 2026	20.55	21.25	20.55	21.09	21.09	1.98%	1,908,195
Apr 8, 2026	20.39	20.86	20.38	20.68	20.68	4.18%	2,866,429
Apr 7, 2026	19.52	19.97	19.47	19.85	19.85	1.38%	1,409,514
Apr 6, 2026	19.41	19.71	19.40	19.58	19.58	0.26%	1,411,563
Apr 2, 2026	19.09	19.63	19.02	19.53	19.53	0.77%	1,601,541
Apr 1, 2026	19.57	19.57	19.16	19.38	19.38	2.54%	2,032,965
Mar 31, 2026	18.79	19.20	18.57	18.90	18.90	2.22%	2,667,170
Mar 30, 2026	18.90	18.93	18.37	18.49	18.49	0.87%	2,369,051
Mar 27, 2026	18.80	19.11	18.20	18.33	18.33	-3.98%	2,480,024
Mar 26, 2026	18.69	19.09	18.58	19.09	19.09	1.49%	1,447,399
Mar 25, 2026	18.85	18.91	18.53	18.81	18.81	1.40%	1,846,622
Mar 24, 2026	18.24	18.95	18.10	18.55	18.55	0.38%	2,210,734
Mar 23, 2026	18.64	19.08	18.38	18.48	18.48	1.99%	1,920,800
Mar 20, 2026	18.87	18.87	18.01	18.12	18.12	-3.57%	2,945,686
Mar 19, 2026	18.59	18.97	18.59	18.79	18.79	0.32%	1,080,438
Mar 18, 2026	18.96	19.08	18.73	18.73	18.73	-1.63%	1,590,065
Mar 17, 2026	19.21	19.24	18.96	19.04	19.04	0.58%	1,068,024
Mar 16, 2026	18.84	19.20	18.82	18.93	18.93	1.12%	1,561,590
Mar 13, 2026	18.93	19.18	18.57	18.72	18.55	0.32%	1,294,321
Mar 12, 2026	18.97	19.01	18.60	18.66	18.49	-3.62%	1,889,652
Mar 11, 2026	19.22	19.38	18.89	19.36	19.18	-0.36%	1,482,308
Mar 10, 2026	19.18	19.76	19.05	19.43	19.25	1.09%	1,465,831
Mar 9, 2026	18.37	19.24	17.91	19.22	19.05	2.23%	2,411,968