Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
17.75
+0.39 (2.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3017.8117.2417.7517.752.25%1,278,673
Dec 4, 202517.3817.5517.1817.3617.36-0.46%1,166,402
Dec 3, 202517.1717.5117.0017.4417.441.99%1,447,870
Dec 2, 202517.4117.5017.1017.1017.10-1.50%1,541,578
Dec 1, 202517.1217.4917.0417.3617.36-1,108,303
Nov 28, 202517.3017.5317.1417.3617.360.70%1,168,175
Nov 26, 202516.9117.5516.8817.2417.241.35%2,419,361
Nov 25, 202516.5517.1416.5517.0117.012.97%1,426,032
Nov 24, 202516.6016.7616.3716.5216.52-0.42%1,977,521
Nov 21, 202516.3916.7716.2016.5916.592.41%2,718,760
Nov 20, 202516.5416.9716.1816.2016.20-0.12%1,692,998
Nov 19, 202516.5616.6816.0316.2216.22-2.29%1,900,748
Nov 18, 202516.4716.7716.4016.6016.600.18%1,603,683
Nov 17, 202517.2417.2616.4316.5716.57-3.72%1,823,103
Nov 14, 202517.1717.3317.0217.2117.21-0.35%1,179,656
Nov 13, 202517.4217.5317.1717.2717.27-1.54%1,203,808
Nov 12, 202517.9618.1617.5317.5417.54-2.23%1,864,683
Nov 11, 202517.9418.3017.9317.9417.940.34%991,023
Nov 10, 202518.1218.1517.7717.8817.88-0.78%1,300,602
Nov 7, 202517.4518.0517.3118.0218.023.56%1,463,122
Nov 6, 202517.6417.9217.3417.4017.40-1.53%2,089,126
Nov 5, 202517.4217.8517.1917.6717.67-0.17%3,630,580
Nov 4, 202517.2717.7917.1617.7017.702.08%3,080,347
Nov 3, 202516.9217.3516.6717.3417.341.11%2,122,251
Oct 31, 202516.7917.2616.6117.1517.151.36%2,278,187
Oct 30, 202516.7917.1216.7216.9216.920.12%2,153,136
Oct 29, 202517.6017.7116.8116.9016.90-4.79%2,061,971
Oct 28, 202517.9417.9417.5817.7517.75-1.39%1,624,196
Oct 27, 202518.0518.1017.7618.0018.00-0.11%832,506
Oct 24, 202518.0618.1517.9818.0218.020.67%1,490,367
Oct 23, 202517.9018.1117.7517.9017.900.28%1,573,864
Oct 22, 202517.6517.8517.4817.8517.852.23%1,318,688
Oct 21, 202517.2017.6617.1117.4617.461.75%1,439,853
Oct 20, 202517.3317.4317.0217.1617.16-0.46%1,498,551
Oct 17, 202516.9217.2916.8417.2417.241.29%1,268,281
Oct 16, 202517.2917.4216.8917.0217.02-1.85%1,497,392
Oct 15, 202517.2517.4517.0317.3417.341.29%2,913,524
Oct 14, 202516.5217.2516.4417.1217.122.27%3,029,223
Oct 13, 202516.7316.8216.6016.7416.741.52%1,693,314
Oct 10, 202517.1017.1816.4916.4916.49-3.34%2,531,997
Oct 9, 202517.1917.1916.8917.0617.06-0.76%969,032
Oct 8, 202517.3217.4117.0817.1917.19-1.15%1,087,306
Oct 7, 202517.7317.7317.2617.3917.39-2.30%1,642,984
Oct 6, 202518.0118.2417.7417.8017.80-1.33%1,840,564
Oct 3, 202518.0518.3117.8818.0418.040.67%2,561,812
Oct 2, 202517.9517.9617.7017.9217.92-0.44%2,520,598
Oct 1, 202518.0418.1617.7418.0018.00-1.10%2,072,585
Sep 30, 202517.6818.2417.5118.2018.203.29%2,577,561
Sep 29, 202518.0018.2717.5517.6217.62-1.56%4,058,297
Sep 26, 202517.2018.0717.1117.9017.906.80%6,188,965
Sep 25, 202516.6216.8616.5416.7616.760.54%2,413,693
Sep 24, 202517.1317.2016.6516.6716.67-2.63%2,501,184
Sep 23, 202517.2517.4817.0717.1217.12-0.35%1,264,860
Sep 22, 202517.4617.4617.0117.1817.18-1.49%2,030,353
Sep 19, 202517.5817.7817.3817.4417.44-1.75%4,247,423
Sep 18, 202517.7317.9117.6217.7517.750.57%1,746,898
Sep 17, 202518.0018.2117.5917.6517.65-1.94%2,044,323
Sep 16, 202518.0518.1217.8318.0018.00-0.55%1,923,584
Sep 15, 202518.1718.3718.0018.1018.10-0.22%1,968,694
Sep 12, 202518.2318.3218.0818.1418.14-0.49%1,696,021
Sep 11, 202517.9018.3517.7818.2318.231.73%2,095,540
Sep 10, 202518.0318.2217.8317.9217.92-0.83%1,801,772
Sep 9, 202518.2718.3017.9218.0718.07-2.38%1,221,335
Sep 8, 202518.3918.7018.1418.5118.34-1.28%2,429,705
Sep 5, 202518.7918.9418.5418.7518.581.35%1,767,723
Sep 4, 202518.6218.6818.2318.5018.330.16%1,277,991
Sep 3, 202518.0018.4918.0018.4718.301.93%1,322,903
Sep 2, 202517.9918.2617.8318.1217.95-1.52%1,188,145
Aug 29, 202518.4818.6518.2818.4018.23-0.49%1,060,829
Aug 28, 202518.5118.5218.1818.4918.320.49%1,016,732
Aug 27, 202518.2218.5118.1618.4018.230.88%1,910,744
Aug 26, 202518.0418.2818.0318.2418.071.11%2,020,720
Aug 25, 202518.1018.2217.9318.0417.87-0.44%1,609,393
Aug 22, 202517.2718.2117.1318.1217.956.09%2,059,933
Aug 21, 202517.0217.2517.0217.0816.92-0.70%1,237,764
Aug 20, 202517.4417.4917.0617.2017.04-1.04%1,470,829
Aug 19, 202517.1117.5117.0917.3817.221.46%1,449,731
Aug 18, 202517.1817.3517.0817.1316.97-0.46%961,390
Aug 15, 202517.3917.4217.0217.2117.05-1.04%1,672,873
Aug 14, 202517.6817.6817.3317.3917.23-2.69%2,551,864
Aug 13, 202517.3317.9117.2017.8717.712.52%2,453,992
Aug 12, 202516.7217.6816.5917.4317.274.62%2,398,073
Aug 11, 202516.6616.8116.4516.6616.51-0.18%2,484,785
Aug 8, 202516.4416.8616.3916.6916.540.66%1,977,207
Aug 7, 202517.1517.1516.4116.5816.43-2.53%1,834,001
Aug 6, 202517.1717.3016.8117.0116.85-0.53%1,471,014
Aug 5, 202516.5017.1116.4717.1016.943.51%1,341,792
Aug 4, 202516.2216.6016.1616.5216.372.35%1,262,834
Aug 1, 202516.4816.5415.9416.1415.99-3.41%2,150,855
Jul 31, 202516.3516.9716.3116.7116.560.91%3,232,528
Jul 30, 202517.2617.3116.4116.5616.41-3.72%2,239,664
Jul 29, 202517.6117.7817.2017.2017.04-0.75%1,380,142
Jul 28, 202517.5617.6917.2117.3317.17-1.92%1,647,264
Jul 25, 202517.7417.7617.1917.6717.510.17%1,547,147
Jul 24, 202517.6717.9217.5717.6417.48-0.40%1,846,392
Jul 23, 202517.5217.7517.3417.7117.551.61%2,083,377
Jul 22, 202516.8317.5016.8317.4317.273.38%2,079,093
Jul 21, 202516.6517.0316.6216.8616.711.75%1,175,152
Jul 18, 202516.7016.7716.4816.5716.42-0.36%1,269,808
Jul 17, 202516.4816.7716.4516.6316.481.34%1,583,628