Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
23.24
+0.18 (0.78%)
Sep 4, 2026, 4:00 PM EDT - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.0423.6222.9623.2423.240.78%2,108,987
Sep 3, 202623.5623.6222.9523.0623.06-1.54%1,970,766
Sep 2, 202623.7123.7123.3323.4223.42-0.43%2,829,349
Sep 1, 202623.6223.8223.3523.5223.52-0.42%2,147,844
Aug 31, 202624.7424.7423.3123.6223.62-0.55%4,633,540
Aug 28, 202624.1724.3123.7223.7523.75-0.71%1,324,690
Aug 27, 202624.4824.6323.8623.9223.92-1.08%1,687,342
Aug 26, 202624.3524.4124.1224.1824.18-0.33%2,097,435
Aug 25, 202624.5024.5024.2024.2624.26-0.41%1,850,326
Aug 24, 202624.4624.7324.1524.3624.36-0.08%2,544,495
Aug 21, 202624.7424.7924.3224.3824.38-1.26%2,327,384
Aug 20, 202624.7424.7724.5124.6924.69-0.84%1,781,268
Aug 19, 202624.7024.9324.5724.9024.901.92%1,700,175
Aug 18, 202624.7524.7824.4224.4324.43-0.93%1,661,486
Aug 17, 202624.5324.7024.3924.6624.66-0.20%1,821,195
Aug 14, 202624.5824.9524.5224.7124.710.24%2,285,719
Aug 13, 202624.8024.9924.6324.6524.65-3,056,683
Aug 12, 202624.7524.7924.3524.6524.650.49%3,928,586
Aug 11, 202624.1924.5924.1024.5324.530.82%4,477,425
Aug 10, 202624.3924.4224.0824.3324.33-0.29%5,604,739
Aug 7, 202623.6824.5223.5324.4024.403.87%15,229,357
Aug 6, 202625.0125.1923.4623.4923.49-7.48%13,888,594
Aug 5, 202625.6225.7925.0225.3925.39-0.90%2,914,609
Aug 4, 202625.6125.9325.4625.6225.62-0.97%2,849,696
Aug 3, 202625.8526.0025.6925.8725.870.12%2,069,531
Jul 31, 202625.7725.8525.2625.8425.841.45%3,625,354
Jul 30, 202626.1626.1625.2825.4725.47-2.38%2,034,554
Jul 29, 202626.3926.6625.8626.0926.09-1.58%2,101,312
Jul 28, 202626.4126.6826.1326.5126.511.45%2,451,978
Jul 27, 202626.1226.4025.9526.1326.131.16%1,843,843
Jul 24, 202625.5025.9025.4225.8325.832.09%1,450,820
Jul 23, 202624.9825.4924.9725.3025.30-0.24%2,866,849
Jul 22, 202625.7625.8225.2425.3625.36-1.13%2,121,138
Jul 21, 202625.8225.8825.5625.6525.650.23%2,025,833
Jul 20, 202625.8725.9625.0625.5925.59-1.27%2,912,262
Jul 17, 202625.5926.2325.5825.9225.920.35%1,631,278
Jul 16, 202625.1725.9125.0025.8325.832.62%1,591,565
Jul 15, 202625.0925.5925.0025.1725.171.12%2,689,693
Jul 14, 202625.0925.1124.8624.8924.890.57%2,936,963
Jul 13, 202624.5224.8224.5224.7524.750.24%1,541,912
Jul 10, 202624.9124.9824.1924.6924.69-0.96%2,867,173
Jul 9, 202624.8325.0724.7124.9324.930.65%1,446,590
Jul 8, 202625.2725.2824.6624.7724.77-2.82%1,680,087
Jul 7, 202625.4325.7925.3525.4925.490.83%2,609,320
Jul 6, 202625.4225.5125.2125.2825.28-0.71%2,039,205
Jul 2, 202625.6925.8925.1125.4625.460.16%2,429,056
Jul 1, 202625.2225.6525.1625.4225.420.91%3,812,607
Jun 30, 202625.5225.6625.1625.1925.19-2.14%4,857,637
Jun 29, 202625.5425.9425.2725.7425.74-0.35%5,920,778
Jun 26, 202625.3125.9725.1325.8325.831.37%11,912,785