The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
25.83
+0.35 (1.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed
The Macerich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.31 | 25.97 | 25.13 | 25.83 | 25.83 | 1.37% | 11,912,785 |
| Jun 25, 2026 | 25.70 | 25.80 | 25.32 | 25.48 | 25.48 | 0.28% | 4,104,357 |
| Jun 24, 2026 | 24.97 | 25.67 | 24.65 | 25.41 | 25.41 | 4.18% | 4,565,567 |
| Jun 23, 2026 | 23.91 | 24.42 | 23.82 | 24.39 | 24.39 | 1.46% | 2,565,599 |
| Jun 22, 2026 | 23.69 | 24.12 | 23.60 | 24.04 | 24.04 | 1.74% | 3,671,955 |
| Jun 18, 2026 | 23.37 | 23.75 | 23.21 | 23.63 | 23.63 | 2.74% | 8,202,305 |
| Jun 17, 2026 | 23.83 | 23.99 | 22.86 | 23.00 | 23.00 | -3.16% | 6,168,026 |
| Jun 16, 2026 | 24.20 | 24.34 | 23.61 | 23.75 | 23.75 | -5.34% | 11,334,828 |
| Jun 15, 2026 | 25.45 | 25.72 | 24.98 | 25.09 | 25.09 | -0.75% | 4,145,533 |
| Jun 12, 2026 | 25.23 | 25.59 | 25.19 | 25.45 | 25.28 | 1.76% | 2,342,382 |
| Jun 11, 2026 | 24.65 | 25.08 | 24.56 | 25.01 | 24.84 | 2.42% | 4,022,502 |
| Jun 10, 2026 | 24.76 | 25.09 | 24.34 | 24.42 | 24.26 | 0.12% | 3,671,672 |
| Jun 9, 2026 | 23.55 | 24.63 | 23.39 | 24.39 | 24.23 | 4.28% | 3,453,010 |
| Jun 8, 2026 | 23.60 | 23.78 | 23.32 | 23.39 | 23.23 | -1.14% | 1,994,979 |
| Jun 5, 2026 | 23.25 | 23.75 | 23.25 | 23.66 | 23.50 | 1.89% | 2,388,519 |
| Jun 4, 2026 | 22.71 | 23.24 | 22.59 | 23.22 | 23.06 | 4.13% | 3,075,774 |
| Jun 3, 2026 | 22.21 | 22.46 | 22.13 | 22.30 | 22.15 | 0.27% | 2,128,162 |
| Jun 2, 2026 | 22.79 | 22.90 | 22.23 | 22.24 | 22.09 | -0.36% | 4,115,876 |
| Jun 1, 2026 | 22.53 | 22.62 | 22.18 | 22.32 | 22.17 | -0.89% | 2,547,304 |
| May 29, 2026 | 22.72 | 22.92 | 22.46 | 22.52 | 22.37 | -1.36% | 1,992,054 |
| May 28, 2026 | 22.49 | 22.93 | 22.29 | 22.83 | 22.68 | 0.62% | 1,767,572 |
| May 27, 2026 | 22.61 | 22.74 | 22.38 | 22.69 | 22.54 | 0.89% | 2,489,978 |
| May 26, 2026 | 22.29 | 22.72 | 22.15 | 22.49 | 22.34 | 1.44% | 1,974,787 |
| May 22, 2026 | 22.48 | 22.49 | 22.10 | 22.17 | 22.02 | -0.89% | 2,248,954 |
| May 21, 2026 | 22.23 | 22.55 | 21.99 | 22.37 | 22.22 | -0.27% | 1,516,123 |
| May 20, 2026 | 22.04 | 22.44 | 21.95 | 22.43 | 22.28 | 2.28% | 2,830,950 |
| May 19, 2026 | 21.74 | 22.12 | 21.56 | 21.93 | 21.78 | 0.27% | 3,310,650 |
| May 18, 2026 | 21.73 | 21.96 | 21.50 | 21.87 | 21.72 | 1.25% | 2,652,572 |
| May 15, 2026 | 22.13 | 22.19 | 21.52 | 21.60 | 21.46 | -3.31% | 4,178,530 |
| May 14, 2026 | 22.15 | 22.44 | 22.00 | 22.34 | 22.19 | 1.68% | 6,153,724 |
| May 13, 2026 | 22.33 | 22.39 | 21.86 | 21.97 | 21.82 | -1.21% | 8,465,097 |
| May 12, 2026 | 21.32 | 22.27 | 21.25 | 22.24 | 22.09 | 2.77% | 8,947,538 |
| May 11, 2026 | 21.96 | 21.97 | 21.63 | 21.64 | 21.50 | -1.05% | 2,485,942 |
| May 8, 2026 | 21.50 | 21.97 | 21.47 | 21.87 | 21.72 | 2.34% | 1,554,497 |
| May 7, 2026 | 21.91 | 22.11 | 21.31 | 21.37 | 21.23 | -3.87% | 5,403,461 |
| May 6, 2026 | 21.74 | 22.49 | 21.74 | 22.23 | 22.08 | 3.40% | 4,444,589 |
| May 5, 2026 | 21.56 | 21.91 | 21.46 | 21.50 | 21.36 | - | 2,703,527 |
| May 4, 2026 | 21.30 | 21.54 | 21.21 | 21.50 | 21.36 | - | 1,787,251 |
| May 1, 2026 | 21.71 | 21.92 | 21.42 | 21.50 | 21.36 | -1.06% | 2,812,661 |
| Apr 30, 2026 | 21.76 | 21.94 | 21.52 | 21.73 | 21.58 | -0.41% | 2,603,306 |
| Apr 29, 2026 | 21.58 | 21.88 | 21.36 | 21.82 | 21.67 | 0.37% | 2,409,314 |
| Apr 28, 2026 | 21.81 | 21.84 | 21.47 | 21.74 | 21.59 | 0.65% | 4,154,745 |
| Apr 27, 2026 | 21.12 | 21.72 | 21.01 | 21.60 | 21.46 | 1.89% | 3,578,340 |
| Apr 24, 2026 | 21.32 | 21.60 | 21.04 | 21.20 | 21.06 | -0.98% | 2,372,970 |
| Apr 23, 2026 | 21.31 | 21.57 | 21.21 | 21.41 | 21.27 | 0.94% | 1,353,217 |
| Apr 22, 2026 | 21.79 | 21.87 | 21.12 | 21.21 | 21.07 | -1.85% | 1,838,386 |
| Apr 21, 2026 | 21.89 | 22.00 | 21.54 | 21.61 | 21.47 | -1.59% | 1,949,104 |
| Apr 20, 2026 | 22.20 | 22.30 | 21.87 | 21.96 | 21.81 | -1.52% | 2,247,306 |
| Apr 17, 2026 | 22.17 | 22.56 | 22.07 | 22.30 | 22.15 | 1.69% | 3,273,505 |
| Apr 16, 2026 | 21.45 | 21.94 | 21.45 | 21.93 | 21.78 | 1.91% | 2,609,595 |
| Apr 15, 2026 | 21.40 | 21.54 | 21.12 | 21.52 | 21.38 | 0.28% | 2,554,539 |
| Apr 14, 2026 | 21.34 | 21.83 | 21.23 | 21.46 | 21.32 | 0.28% | 2,534,286 |
| Apr 13, 2026 | 21.30 | 21.42 | 20.97 | 21.40 | 21.26 | -0.09% | 2,348,152 |
| Apr 10, 2026 | 21.19 | 21.43 | 21.01 | 21.42 | 21.28 | 1.56% | 3,538,000 |
| Apr 9, 2026 | 20.55 | 21.25 | 20.55 | 21.09 | 20.95 | 1.98% | 1,908,195 |
| Apr 8, 2026 | 20.39 | 20.86 | 20.38 | 20.68 | 20.54 | 4.18% | 2,866,429 |
| Apr 7, 2026 | 19.52 | 19.97 | 19.47 | 19.85 | 19.72 | 1.38% | 1,409,514 |
| Apr 6, 2026 | 19.41 | 19.71 | 19.40 | 19.58 | 19.45 | 0.26% | 1,411,563 |
| Apr 2, 2026 | 19.09 | 19.63 | 19.02 | 19.53 | 19.40 | 0.77% | 1,601,541 |
| Apr 1, 2026 | 19.57 | 19.57 | 19.16 | 19.38 | 19.25 | 2.54% | 2,032,965 |
| Mar 31, 2026 | 18.79 | 19.20 | 18.57 | 18.90 | 18.77 | 2.22% | 2,667,170 |
| Mar 30, 2026 | 18.90 | 18.93 | 18.37 | 18.49 | 18.37 | 0.87% | 2,369,051 |
| Mar 27, 2026 | 18.80 | 19.11 | 18.20 | 18.33 | 18.21 | -3.98% | 2,480,024 |
| Mar 26, 2026 | 18.69 | 19.09 | 18.58 | 19.09 | 18.96 | 1.49% | 1,447,399 |
| Mar 25, 2026 | 18.85 | 18.91 | 18.53 | 18.81 | 18.68 | 1.40% | 1,846,622 |
| Mar 24, 2026 | 18.24 | 18.95 | 18.10 | 18.55 | 18.43 | 0.38% | 2,210,734 |
| Mar 23, 2026 | 18.64 | 19.08 | 18.38 | 18.48 | 18.36 | 1.99% | 1,920,800 |
| Mar 20, 2026 | 18.87 | 18.87 | 18.01 | 18.12 | 18.00 | -3.57% | 2,945,686 |
| Mar 19, 2026 | 18.59 | 18.97 | 18.59 | 18.79 | 18.66 | 0.32% | 1,080,438 |
| Mar 18, 2026 | 18.96 | 19.08 | 18.73 | 18.73 | 18.60 | -1.63% | 1,590,065 |
| Mar 17, 2026 | 19.21 | 19.24 | 18.96 | 19.04 | 18.91 | 0.58% | 1,068,024 |
| Mar 16, 2026 | 18.84 | 19.20 | 18.82 | 18.93 | 18.80 | 2.05% | 1,561,590 |
| Mar 13, 2026 | 18.93 | 19.18 | 18.57 | 18.72 | 18.43 | 0.32% | 1,294,321 |
| Mar 12, 2026 | 18.97 | 19.01 | 18.60 | 18.66 | 18.37 | -3.62% | 1,889,652 |
| Mar 11, 2026 | 19.22 | 19.38 | 18.89 | 19.36 | 19.06 | -0.36% | 1,482,308 |
| Mar 10, 2026 | 19.18 | 19.76 | 19.05 | 19.43 | 19.12 | 1.09% | 1,465,831 |
| Mar 9, 2026 | 18.37 | 19.24 | 17.91 | 19.22 | 18.92 | 2.23% | 2,411,968 |
| Mar 6, 2026 | 19.46 | 19.62 | 18.64 | 18.80 | 18.50 | -5.10% | 2,515,194 |
| Mar 5, 2026 | 19.97 | 20.09 | 19.61 | 19.81 | 19.50 | -2.41% | 2,065,170 |
| Mar 4, 2026 | 19.94 | 20.38 | 19.94 | 20.30 | 19.98 | 2.01% | 1,769,880 |
| Mar 3, 2026 | 19.47 | 20.33 | 19.29 | 19.90 | 19.59 | -0.45% | 1,887,109 |
| Mar 2, 2026 | 20.16 | 20.23 | 19.74 | 19.99 | 19.68 | -2.34% | 1,729,606 |
| Feb 27, 2026 | 20.43 | 20.93 | 20.18 | 20.47 | 20.15 | -1.30% | 2,819,677 |
| Feb 26, 2026 | 20.74 | 20.90 | 20.58 | 20.74 | 20.41 | 0.68% | 1,318,905 |
| Feb 25, 2026 | 20.27 | 20.65 | 20.02 | 20.60 | 20.28 | 2.13% | 1,987,877 |
| Feb 24, 2026 | 20.42 | 20.48 | 20.06 | 20.17 | 19.85 | -0.25% | 2,157,099 |
| Feb 23, 2026 | 20.70 | 20.85 | 20.15 | 20.22 | 19.90 | -0.39% | 2,265,067 |
| Feb 20, 2026 | 19.86 | 20.44 | 19.67 | 20.30 | 19.98 | 2.68% | 2,667,653 |
| Feb 19, 2026 | 19.36 | 20.36 | 19.20 | 19.77 | 19.46 | 3.24% | 3,454,827 |
| Feb 18, 2026 | 18.80 | 19.17 | 18.72 | 19.15 | 18.85 | 1.92% | 3,423,090 |
| Feb 17, 2026 | 18.71 | 18.94 | 18.46 | 18.79 | 18.49 | 1.46% | 3,180,622 |
| Feb 13, 2026 | 17.94 | 18.55 | 17.80 | 18.52 | 18.23 | 3.99% | 3,341,236 |
| Feb 12, 2026 | 19.02 | 19.16 | 17.62 | 17.81 | 17.53 | -5.47% | 3,513,777 |
| Feb 11, 2026 | 19.53 | 19.54 | 18.76 | 18.84 | 18.54 | -2.79% | 1,433,060 |
| Feb 10, 2026 | 19.15 | 19.46 | 19.15 | 19.38 | 19.08 | 1.73% | 2,436,443 |
| Feb 9, 2026 | 19.54 | 19.68 | 19.05 | 19.05 | 18.75 | -2.91% | 1,676,097 |
| Feb 6, 2026 | 19.50 | 19.74 | 19.38 | 19.62 | 19.31 | 1.29% | 2,163,272 |
| Feb 5, 2026 | 19.21 | 19.53 | 19.18 | 19.37 | 19.07 | 0.36% | 2,480,146 |
| Feb 4, 2026 | 18.99 | 19.47 | 18.76 | 19.30 | 19.00 | 2.66% | 2,494,606 |
| Feb 3, 2026 | 18.67 | 18.91 | 18.27 | 18.80 | 18.50 | 0.43% | 2,439,170 |