Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
24.48
-0.05 (-0.20%)
Aug 12, 2026, 12:54 PM EDT - Market open

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202624.7524.7924.3524.49--0.16%758,680
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
Jun 25, 202625.7025.8025.3225.4825.480.28%4,104,357
Jun 24, 202624.9725.6724.6525.4125.414.18%4,565,567
Jun 23, 202623.9124.4223.8224.3924.391.46%2,565,599
Jun 22, 202623.6924.1223.6024.0424.041.74%3,671,955
Jun 18, 202623.3723.7523.2123.6323.632.74%8,202,305
Jun 17, 202623.8323.9922.8623.0023.00-3.16%6,168,026
Jun 16, 202624.2024.3423.6123.7523.75-5.34%11,334,828
Jun 15, 202625.4525.7224.9825.0925.09-0.75%4,145,533
Jun 12, 202625.2325.5925.1925.4525.281.76%2,342,382
Jun 11, 202624.6525.0824.5625.0124.842.42%4,022,502
Jun 10, 202624.7625.0924.3424.4224.260.12%3,671,672
Jun 9, 202623.5524.6323.3924.3924.234.28%3,453,010
Jun 8, 202623.6023.7823.3223.3923.23-1.14%1,994,979
Jun 5, 202623.2523.7523.2523.6623.501.89%2,388,519
Jun 4, 202622.7123.2422.5923.2223.064.13%3,075,774
Jun 3, 202622.2122.4622.1322.3022.150.27%2,128,162
Jun 2, 202622.7922.9022.2322.2422.09-0.36%4,115,876