Skip to main content
logo
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
22.64
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
22.63
-0.01 (-0.04%)
Pre-market: Sep 28, 2026, 4:10 AM EDT

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 202624.7424.7423.3123.6223.44-0.55%4,711,653
Aug 28, 202624.1724.3123.7223.7523.57-0.71%1,324,725
Aug 27, 202624.4824.6323.8623.9223.74-1.08%1,712,318
Aug 26, 202624.3524.4124.1224.1824.00-0.33%2,098,967
Aug 25, 202624.5024.5024.2024.2624.08-0.41%1,850,327
Aug 24, 202624.4624.7324.1524.3624.18-0.08%2,544,758
Aug 21, 202624.7424.7924.3224.3824.20-1.26%2,327,386
Aug 20, 202624.7424.7724.5124.6924.50-0.84%1,781,275
Aug 19, 202624.7024.9324.5724.9024.711.92%1,700,199
Aug 18, 202624.7524.7824.4224.4324.25-0.93%1,661,655
Aug 17, 202624.5324.7024.3924.6624.47-0.20%1,821,534
Aug 14, 202624.5824.9524.5224.7124.520.24%2,285,725
Aug 13, 202624.8024.9924.6324.6524.46-3,056,692
Aug 12, 202624.7524.7924.3524.6524.460.49%3,928,587
Aug 11, 202624.1924.5924.1024.5324.350.82%4,477,430
Aug 10, 202624.3924.4224.0824.3324.15-0.29%5,664,405
Aug 7, 202623.6824.5223.5324.4024.223.87%15,264,661
Aug 6, 202625.0125.1923.4623.4923.31-7.48%13,950,011
Aug 5, 202625.6225.7925.0225.3925.20-0.90%2,915,629
Aug 4, 202625.6125.9325.4625.6225.43-0.97%2,850,395
Aug 3, 202625.8526.0025.6925.8725.680.12%2,069,573
Jul 31, 202625.7725.8525.2625.8425.651.45%3,625,355
Jul 30, 202626.1626.1625.2825.4725.28-2.38%2,034,582
Jul 29, 202626.3926.6625.8626.0925.89-1.58%2,101,418
Jul 28, 202626.4126.6826.1326.5126.311.45%2,452,287
Jul 27, 202626.1226.4025.9526.1325.931.16%1,843,947
Jul 24, 202625.5025.9025.4225.8325.642.09%1,450,848
Jul 23, 202624.9825.4924.9725.3025.11-0.24%2,867,101
Jul 22, 202625.7625.8225.2425.3625.17-1.13%2,121,168
Jul 21, 202625.8225.8825.5625.6525.460.23%2,026,886
Jul 20, 202625.8725.9625.0625.5925.40-1.27%2,912,387
Jul 17, 202625.5926.2325.5825.9225.730.35%1,631,283