Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
25.92
+0.09 (0.35%)
At close: Jul 17, 2026, 4:00 PM EDT
25.80
-0.12 (-0.46%)
After-hours: Jul 17, 2026, 7:37 PM EDT

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202625.7626.2325.7626.2326.232.42%1,628
Jul 16, 202625.1725.6225.1725.6125.610.91%601
Jul 15, 202624.7825.4124.5425.3825.381.52%1,005
Jul 14, 202625.0525.0524.9725.0025.001.17%26
Jul 13, 202624.7424.9124.5024.7124.711.26%8
Jul 10, 202625.2825.2824.4024.4024.40-2.51%740
Jul 9, 202624.6625.0724.6625.0325.030.20%336
Jul 8, 202625.2725.5024.9424.9824.98-2.84%1,535
Jul 7, 202625.5525.7325.5525.7125.711.26%866
Jul 6, 202625.6825.6825.3125.3925.390.63%55
Jul 2, 202625.6925.8125.2025.2325.23-0.59%391
Jul 1, 202625.5925.5925.2125.3825.38-0.86%245
Jun 30, 202625.9225.9225.2725.6025.60-1.22%846
Jun 29, 202625.5425.9225.3425.9225.922.63%792
Jun 26, 202625.0825.3025.0825.2525.25-1.73%69
Jun 25, 202625.2225.8925.2225.7025.701.34%415
Jun 24, 202625.0025.4024.5125.3625.364.64%62
Jun 23, 202624.0024.3624.0024.2324.231.26%429
Jun 22, 202623.8023.9323.6923.9323.930.96%890
Jun 18, 202623.0123.7023.0123.7023.701.96%93
Jun 17, 202624.0024.0023.2523.2523.25-2.33%265
Jun 16, 202624.5024.5023.7023.8023.80-5.49%1,796
Jun 15, 202625.5425.6625.1825.1825.18-0.23%825
Jun 12, 202625.2425.5424.8925.4125.242.87%80
Jun 11, 202624.8524.8524.7024.7024.530.48%123
Jun 10, 202624.6225.0724.5824.5824.420.41%200
Jun 9, 202623.6224.4823.6224.4824.324.03%3,533
Jun 8, 202623.8723.8723.5023.5423.380.19%978
Jun 5, 202623.2323.5323.2323.4923.332.80%414
Jun 4, 202622.7222.9222.7222.8522.702.74%1,656
Jun 3, 202622.4122.4122.0422.2422.09-1.13%150
Jun 2, 202622.7322.8722.4222.5022.340.07%518
Jun 1, 202622.5422.8022.0022.4822.33-0.44%1,196
May 29, 202622.9822.9822.5622.5822.43-1.22%1,073
May 28, 202622.7522.8622.5122.8622.712.14%1,880
May 27, 202623.2223.2222.3822.3822.23-1.24%758
May 26, 202622.5422.6822.4822.6622.511.39%416
May 22, 202622.1822.4822.1822.3522.200.07%92
May 21, 202622.2122.4021.8522.3422.190.09%871
May 20, 202622.0822.3721.9222.3222.172.98%1,130
May 19, 202621.7021.7021.5721.6721.53-0.10%886
May 18, 202621.8421.8421.6921.6921.55-2.02%161
May 15, 202622.1422.1422.1422.1421.99-0.18%3
May 14, 202622.1822.2322.1822.1822.031.19%301
May 13, 202622.5022.5021.9221.9221.77-0.10%540
May 12, 202621.2422.0221.2421.9421.800.79%15,606
May 11, 202621.6622.0021.5921.7721.62-0.32%54
May 8, 202621.1021.8421.1021.8421.690.41%13
May 7, 202621.8721.8721.7521.7521.60-1.71%5
May 6, 202621.7422.1321.7422.1321.981.31%544