Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
19.70
-0.60 (-2.96%)
Mar 5, 2026, 1:39 PM EST - Market open

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.9720.0919.6119.72--2.86%465,518
Mar 4, 202619.9420.3819.9420.3020.302.01%1,744,049
Mar 3, 202619.4720.3319.2919.9019.90-0.45%1,887,109
Mar 2, 202620.1620.2319.7419.9919.99-2.34%1,654,867
Feb 27, 202620.4320.9320.1820.4720.47-1.30%2,819,627
Feb 26, 202620.7420.9020.5820.7420.740.68%1,318,905
Feb 25, 202620.2720.6520.0220.6020.602.13%1,987,753
Feb 24, 202620.4220.4820.0620.1720.17-0.25%2,157,091
Feb 23, 202620.7020.8520.1520.2220.22-0.39%2,265,067
Feb 20, 202619.8620.4419.6720.3020.302.68%2,667,644
Feb 19, 202619.3620.3619.2019.7719.773.24%3,449,938
Feb 18, 202618.8019.1718.7219.1519.151.92%2,517,438
Feb 17, 202618.7118.9418.4618.7918.791.46%3,180,622
Feb 13, 202617.9418.5517.8018.5218.523.99%3,338,782
Feb 12, 202619.0219.1617.6217.8117.81-5.47%3,512,488
Feb 11, 202619.5319.5418.7618.8418.84-2.79%1,433,060
Feb 10, 202619.1519.4619.1519.3819.381.73%1,526,373
Feb 9, 202619.5419.6819.0519.0519.05-2.91%1,675,484
Feb 6, 202619.5019.7419.3819.6219.621.29%2,163,263
Feb 5, 202619.2119.5319.1819.3719.370.36%2,479,120
Feb 4, 202618.9919.4718.7619.3019.302.66%2,494,606
Feb 3, 202618.6718.9118.2718.8018.800.43%2,439,170
Feb 2, 202618.9319.1818.6418.7218.72-1.11%2,402,194
Jan 30, 202618.5919.0218.4118.9318.931.34%2,615,832
Jan 29, 202618.1418.6817.9718.6818.684.36%1,640,951
Jan 28, 202617.8018.1217.7117.9017.901.02%2,166,106
Jan 27, 202618.0518.1017.6417.7217.72-1.83%1,735,315
Jan 26, 202618.3918.3918.0118.0518.05-1.63%1,607,286
Jan 23, 202618.2518.3818.1118.3518.35-0.27%1,741,531
Jan 22, 202618.6518.8618.2218.4018.40-1.08%1,726,594
Jan 21, 202618.5818.8018.2718.6018.600.92%1,849,104
Jan 20, 202618.2518.5818.2518.4318.43-1.65%1,655,374
Jan 16, 202618.2118.8318.1018.7418.742.29%1,779,650
Jan 15, 202618.3418.8518.2618.3218.320.11%1,975,385
Jan 14, 202618.1118.3317.7318.3018.300.77%1,361,499
Jan 13, 202618.1418.3518.0718.1618.160.22%1,235,105
Jan 12, 202618.2018.3018.0918.1218.12-1.09%1,603,148
Jan 9, 202618.5618.6518.2418.3218.32-0.60%1,171,083
Jan 8, 202618.1518.8018.0218.4318.430.33%1,184,381
Jan 7, 202618.9118.9818.3518.3718.37-2.75%1,061,791
Jan 6, 202618.6118.8918.3918.8918.891.02%3,043,274
Jan 5, 202618.3818.9418.3818.7018.700.97%1,522,263
Jan 2, 202618.4518.5918.2318.5218.520.33%1,277,731
Dec 31, 202518.6618.6618.3118.4618.46-0.65%1,174,715
Dec 30, 202518.6418.7818.5518.5818.58-0.59%1,003,663
Dec 29, 202518.9119.0518.6118.6918.69-1.37%2,094,871
Dec 26, 202518.9919.1418.8618.9518.95-0.52%802,756
Dec 24, 202518.9019.1218.8319.0519.051.22%647,852
Dec 23, 202518.6318.9218.4918.8218.820.80%1,588,109
Dec 22, 202518.5818.7218.4318.6718.670.21%1,549,004
Dec 19, 202518.3618.8218.0818.6318.630.81%4,126,596
Dec 18, 202518.5118.7718.4018.4818.480.65%1,490,758
Dec 17, 202518.2718.5218.1118.3618.360.33%2,252,421
Dec 16, 202518.7718.7718.2818.3018.30-1.56%1,748,091
Dec 15, 202518.6418.7018.3718.5918.59-0.43%2,148,879
Dec 12, 202518.6218.8618.4418.6718.500.70%2,440,796
Dec 11, 202518.1618.5718.0118.5418.372.60%2,056,863
Dec 10, 202517.8018.3317.7618.0717.912.21%2,515,289
Dec 9, 202517.4017.7317.3917.6817.521.61%1,202,362
Dec 8, 202517.8117.8717.3617.4017.24-1.97%2,097,539
Dec 5, 202517.3017.8117.2417.7517.592.25%1,278,856
Dec 4, 202517.3817.5517.1817.3617.20-0.46%1,166,402
Dec 3, 202517.1717.5117.0017.4417.281.99%1,447,870
Dec 2, 202517.4117.5017.1017.1016.94-1.50%1,541,579
Dec 1, 202517.1217.4917.0417.3617.20-1,108,303
Nov 28, 202517.3017.5317.1417.3617.200.70%1,168,175
Nov 26, 202516.9117.5516.8817.2417.081.35%2,419,361
Nov 25, 202516.5517.1416.5517.0116.862.97%1,426,032
Nov 24, 202516.6016.7616.3716.5216.37-0.42%1,977,521
Nov 21, 202516.3916.7716.2016.5916.442.41%2,718,760
Nov 20, 202516.5416.9716.1816.2016.05-0.12%1,692,998
Nov 19, 202516.5616.6816.0316.2216.07-2.29%1,900,748
Nov 18, 202516.4716.7716.4016.6016.450.18%1,603,683
Nov 17, 202517.2417.2616.4316.5716.42-3.72%1,823,103
Nov 14, 202517.1717.3317.0217.2117.05-0.35%1,179,656
Nov 13, 202517.4217.5317.1717.2717.11-1.54%1,203,808
Nov 12, 202517.9618.1617.5317.5417.38-2.23%1,864,683
Nov 11, 202517.9418.3017.9317.9417.780.34%991,023
Nov 10, 202518.1218.1517.7717.8817.72-0.78%1,300,602
Nov 7, 202517.4518.0517.3118.0217.863.56%1,463,122
Nov 6, 202517.6417.9217.3417.4017.24-1.53%2,089,126
Nov 5, 202517.4217.8517.1917.6717.51-0.17%3,630,580
Nov 4, 202517.2717.7917.1617.7017.542.08%3,080,347
Nov 3, 202516.9217.3516.6717.3417.181.11%2,122,251
Oct 31, 202516.7917.2616.6117.1516.991.36%2,278,187
Oct 30, 202516.7917.1216.7216.9216.770.12%2,153,136
Oct 29, 202517.6017.7116.8116.9016.75-4.79%2,061,971
Oct 28, 202517.9417.9417.5817.7517.59-1.39%1,624,196
Oct 27, 202518.0518.1017.7618.0017.84-0.11%832,506
Oct 24, 202518.0618.1517.9818.0217.860.67%1,490,367
Oct 23, 202517.9018.1117.7517.9017.740.28%1,573,864
Oct 22, 202517.6517.8517.4817.8517.692.23%1,318,688
Oct 21, 202517.2017.6617.1117.4617.301.75%1,439,853
Oct 20, 202517.3317.4317.0217.1617.00-0.46%1,498,551
Oct 17, 202516.9217.2916.8417.2417.081.29%1,268,281
Oct 16, 202517.2917.4216.8917.0216.87-1.85%1,497,392
Oct 15, 202517.2517.4517.0317.3417.181.29%2,913,524
Oct 14, 202516.5217.2516.4417.1216.962.27%3,029,223
Oct 13, 202516.7316.8216.6016.7416.591.52%1,693,314
Oct 10, 202517.1017.1816.4916.4916.34-3.34%2,531,997