Skip to main content
The Macerich Company (FRA:M6G)
Germany flag Germany · Delayed Price · Currency is EUR
14.54
-0.02 (-0.14%)
At close: Dec 5, 2025

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7114.7114.5414.5414.54-0.14%-
Dec 4, 202514.7514.7514.5614.5614.561.68%-
Dec 3, 202514.5014.5014.3214.3214.32-2.25%-
Dec 2, 202514.7114.7114.6514.6514.652.27%-
Dec 1, 202514.6514.6514.3214.3214.32-1.61%-
Nov 28, 202514.6614.6614.5614.5614.56-0.75%-
Nov 27, 202514.6714.6714.6714.6714.673.24%-
Nov 26, 202514.5314.5314.2114.2114.211.83%-
Nov 25, 202514.1114.1113.9513.9513.95-1.34%-
Nov 24, 202514.2614.2614.1414.1414.142.43%-
Nov 21, 202513.8513.8813.8113.8113.81-1.15%-
Nov 20, 202514.0514.0513.9713.9713.97-0.60%-
Nov 19, 202514.1214.1214.0514.0514.051.19%-
Nov 18, 202514.0014.0413.8913.8913.89-3.54%-
Nov 17, 202514.6814.6814.4014.4014.400.24%-
Nov 14, 202514.5814.5814.3614.3614.36-2.28%-
Nov 13, 202514.9414.9414.7014.7014.70-3.39%-
Nov 12, 202515.3115.3115.2115.2115.210.86%-
Nov 11, 202515.1915.1915.0815.0815.08-1.92%-
Nov 10, 202515.4415.4415.3815.3815.385.06%-
Nov 7, 202514.8614.8614.6414.6414.64-2.43%-
Nov 6, 202515.0615.0615.0015.0015.00-0.66%-
Nov 5, 202515.1315.1315.1015.1015.102.55%-
Nov 4, 202514.6414.7314.6214.7314.731.17%-
Nov 3, 202514.6314.6814.5614.5614.560.76%-
Oct 31, 202514.3514.4514.2714.4514.450.24%-
Oct 30, 202514.2814.4114.2014.4114.41-3.16%-
Oct 29, 202514.9514.9714.8814.8814.88-0.77%-
Oct 28, 202515.1315.1315.0015.0015.00-2.09%-
Oct 27, 202515.3715.3715.2315.3215.321.02%-
Oct 24, 202515.2015.2015.1615.1615.160.80%-
Oct 23, 202515.1615.1615.0415.0415.041.93%-
Oct 22, 202514.8114.8114.7614.7614.762.11%-
Oct 21, 202514.5014.5014.4514.4514.45-0.58%-
Oct 20, 202514.5914.5914.5414.5414.542.18%-
Oct 17, 202514.1714.2314.1114.2314.23-2.50%-
Oct 16, 202514.6514.6714.5914.5914.590.48%-
Oct 15, 202514.5214.5214.5214.5214.523.60%-
Oct 14, 202514.1114.1214.0214.0214.02-0.18%-
Oct 13, 202514.1414.1914.0414.0414.04-2.77%-
Oct 10, 202514.5014.5014.4414.4414.44-0.31%-
Oct 9, 202514.5414.5614.4914.4914.49-1.06%-
Oct 8, 202514.7314.7314.6414.6414.64-1.91%-
Oct 7, 202514.9514.9614.9314.9314.93-0.96%-
Oct 6, 202515.2015.2315.0715.0715.070.90%-
Oct 3, 202515.0715.0714.9414.9414.94-0.80%-
Oct 2, 202515.0815.0815.0615.0615.06-0.20%-
Oct 1, 202515.0815.1215.0715.0915.092.10%-
Sep 30, 202514.7514.7814.7314.7814.78-2.15%-
Sep 29, 202515.0615.1015.0615.1015.104.25%-
Sep 26, 202514.1314.4914.1314.4914.494.02%-
Sep 25, 202513.9613.9613.9313.9313.93-1.62%-
Sep 24, 202514.2914.2914.1614.1614.16-0.53%-
Sep 23, 202514.3114.3314.2314.2314.23-1.39%-
Sep 22, 202514.5714.5714.4314.4314.43-3.02%-
Sep 19, 202514.8114.8814.8114.8814.880.64%-
Sep 18, 202514.7714.7914.7314.7914.79-0.47%-
Sep 17, 202515.0315.0314.8614.8614.86-0.97%-
Sep 16, 202515.1215.7415.0015.0015.00-0.86%22
Sep 15, 202515.2315.2315.1315.1315.13-0.59%-
Sep 12, 202515.2615.2615.2215.2215.221.57%-
Sep 11, 202515.0815.0814.9914.9914.99-0.93%-
Sep 10, 202515.2315.2315.1315.1315.13-1.05%-
Sep 9, 202515.3515.3615.2915.2915.29-2.30%-
Sep 8, 202515.7415.7415.6515.6515.500.97%-
Sep 5, 202515.6215.6215.5015.5015.35-0.16%-
Sep 4, 202515.6015.6015.5215.5215.382.24%-
Sep 3, 202515.3315.3515.1815.1815.04-0.13%-
Sep 2, 202515.4315.4315.2015.2015.06-1.52%-
Sep 1, 202515.4015.4415.4015.4415.29-0.23%-
Aug 29, 202515.5615.5615.4715.4715.33-0.19%-
Aug 28, 202515.5515.5615.5015.5015.360.81%-
Aug 27, 202515.4515.4515.3815.3815.231.52%-
Aug 26, 202515.2515.2515.1515.1515.000.26%-
Aug 25, 202515.1915.2015.1115.1114.974.32%-
Aug 22, 202514.4514.4814.4514.4814.350.63%-
Aug 21, 202514.5414.5414.3914.3914.26-1.34%-
Aug 20, 202514.6514.6514.5914.5914.451.67%-
Aug 19, 202514.4114.4114.3514.3514.21-0.49%-
Aug 18, 202514.4414.4614.4214.4214.28-1.03%-
Aug 15, 202514.6814.6814.5714.5714.43-2.41%-
Aug 14, 202514.9915.0314.9314.9314.792.09%-
Aug 13, 202514.6514.6514.6214.6214.483.95%-
Aug 12, 202514.1214.1214.0714.0713.930.07%-
Aug 11, 202514.0814.1014.0614.0613.930.79%-
Aug 8, 202514.0114.0113.9513.9513.82-2.92%-
Aug 7, 202514.3614.3714.3614.3714.23-0.48%-
Aug 6, 202514.5914.6114.4414.4414.303.07%-
Aug 5, 202514.1114.1114.0114.0113.881.08%-
Aug 4, 202513.7513.8613.7413.8613.73-0.86%-
Aug 1, 202514.3214.3213.9813.9813.85-1.65%-
Jul 31, 202514.3514.3714.2114.2114.08-3.17%-
Jul 30, 202514.6514.6814.6314.6814.54-0.37%-
Jul 29, 202514.7814.8014.7314.7314.59-1.54%-
Jul 28, 202514.8914.9614.8914.9614.821.56%-
Jul 25, 202514.7814.7814.7314.7314.590.20%-
Jul 24, 202514.7914.7914.7014.7014.560.96%-
Jul 23, 202514.6414.6414.5614.5614.433.26%-
Jul 22, 202514.1814.1814.1014.1013.971.33%-
Jul 21, 202514.0214.0313.9213.9213.79-0.36%-