Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
25.61
+0.32 (1.27%)
At close: Nov 10, 2026, 4:00 PM EST
25.22
-0.39 (-1.52%)
After-hours: Nov 10, 2026, 5:00 PM EST

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202625.0125.6924.8425.6125.611.27%3,286,765
Nov 9, 202625.0425.4924.9025.2925.291.81%3,054,509
Nov 6, 202624.9624.9924.5524.8424.84-0.72%2,921,197
Nov 5, 202625.4425.8724.9125.0225.02-3.40%5,228,391
Nov 4, 202625.0025.9324.9025.9025.904.69%4,127,871
Nov 3, 202624.8425.0024.6724.7424.74-0.28%3,129,795
Nov 2, 202624.4224.9824.4224.8124.811.93%1,871,157
Oct 30, 202624.3024.5524.2224.3424.340.12%2,585,537
Oct 29, 202624.1324.3823.9224.3124.311.93%1,752,172
Oct 28, 202624.1824.2323.7123.8523.85-1.24%2,349,701
Oct 27, 202624.4424.5224.0324.1524.15-0.90%2,789,049
Oct 26, 202624.2424.5324.1624.3724.371.12%2,651,684
Oct 23, 202624.0024.1923.8924.1024.100.63%3,317,314
Oct 22, 202623.2224.0123.0723.9523.953.10%3,544,624
Oct 21, 202623.3123.4923.1423.2323.23-0.04%4,029,575
Oct 20, 202622.7523.3922.6723.2423.243.15%3,329,052
Oct 19, 202622.9223.0422.5222.5322.53-1.87%2,565,688
Oct 16, 202623.2123.4322.8722.9622.96-0.56%4,793,051
Oct 15, 202622.4223.2022.3623.0923.094.10%3,975,268
Oct 14, 202622.4422.5022.0422.1822.18-1.55%3,158,142
Oct 13, 202622.5422.7722.2422.5322.53-2,683,974
Oct 12, 202622.2822.5522.0822.5322.531.26%2,578,714
Oct 9, 202622.3722.4622.1722.2522.250.23%2,742,165
Oct 8, 202622.1222.2921.9422.2022.200.05%2,776,137
Oct 7, 202622.9622.9622.1722.1922.19-3.31%4,017,202
Oct 6, 202622.9123.1822.8022.9522.950.35%2,960,692
Oct 5, 202623.0623.1422.8122.8722.87-0.78%2,944,391
Oct 2, 202622.8823.0922.6723.0523.052.26%4,100,890
Oct 1, 202622.3322.6522.0422.5422.540.81%4,135,429
Sep 30, 202622.9323.0022.3622.3622.36-2.32%3,142,534
Sep 29, 202622.5122.9322.4422.8922.891.42%4,118,347
Sep 28, 202622.6422.7122.3822.5722.57-0.31%3,304,228
Sep 25, 202622.6322.7622.4922.6422.64-2,639,169
Sep 24, 202622.7722.8622.4822.6422.64-0.13%3,202,627
Sep 23, 202622.5922.8622.5622.6722.67-0.57%2,446,900
Sep 22, 202622.7723.0222.6122.8022.800.97%3,354,972
Sep 21, 202622.9622.9622.5422.5822.58-0.22%2,789,300
Sep 18, 202622.3922.6722.3422.6322.630.35%5,675,314
Sep 17, 202622.6322.7922.5322.5522.550.58%3,393,053
Sep 16, 202622.4422.6822.0022.4222.420.18%3,466,319
Sep 15, 202622.4722.5622.2622.3822.38-0.40%3,167,249
Sep 14, 202622.7023.1022.4222.4722.470.13%2,022,845
Sep 11, 202622.8622.9522.6122.6122.44-2,286,757
Sep 10, 202622.8923.1322.5922.6122.44-1.82%5,501,137
Sep 9, 202623.4323.5222.9923.0322.86-2.33%7,331,942
Sep 8, 202623.1223.7323.0623.5823.401.46%6,471,459
Sep 4, 202623.0423.6222.9623.2423.070.78%2,108,989
Sep 3, 202623.5623.6222.9523.0622.89-1.54%1,970,843
Sep 2, 202623.7123.7123.3323.4223.24-0.43%2,896,484
Sep 1, 202623.6223.8223.3523.5223.34-0.42%2,211,875