The Macerich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.81	21.84	21.47	21.78	-	0.83%	3,540,678
Apr 27, 2026	21.12	21.72	21.01	21.60	21.60	1.89%	3,578,235
Apr 24, 2026	21.32	21.60	21.04	21.20	21.20	-0.98%	2,253,925
Apr 23, 2026	21.31	21.57	21.21	21.41	21.41	0.94%	1,353,217
Apr 22, 2026	21.79	21.87	21.12	21.21	21.21	-1.85%	1,838,386
Apr 21, 2026	21.89	22.00	21.54	21.61	21.61	-1.59%	1,948,801
Apr 20, 2026	22.20	22.30	21.87	21.96	21.96	-1.52%	2,247,109
Apr 17, 2026	22.17	22.56	22.07	22.30	22.30	1.69%	3,272,933
Apr 16, 2026	21.45	21.94	21.45	21.93	21.93	1.91%	2,609,526
Apr 15, 2026	21.40	21.54	21.12	21.52	21.52	0.28%	2,554,441
Apr 14, 2026	21.34	21.83	21.23	21.46	21.46	0.28%	2,532,813
Apr 13, 2026	21.30	21.42	20.97	21.40	21.40	-0.09%	2,345,648
Apr 10, 2026	21.19	21.43	21.01	21.42	21.42	1.56%	3,515,861
Apr 9, 2026	20.55	21.25	20.55	21.09	21.09	1.98%	1,907,452
Apr 8, 2026	20.39	20.86	20.38	20.68	20.68	4.18%	2,866,386
Apr 7, 2026	19.52	19.97	19.47	19.85	19.85	1.38%	1,408,228
Apr 6, 2026	19.41	19.71	19.40	19.58	19.58	0.26%	1,411,439
Apr 2, 2026	19.09	19.63	19.02	19.53	19.53	0.77%	1,601,532
Apr 1, 2026	19.57	19.57	19.16	19.38	19.38	2.54%	2,032,742
Mar 31, 2026	18.79	19.20	18.57	18.90	18.90	2.22%	2,667,170
Mar 30, 2026	18.90	18.93	18.37	18.49	18.49	0.87%	2,368,340
Mar 27, 2026	18.80	19.11	18.20	18.33	18.33	-3.98%	2,479,566
Mar 26, 2026	18.69	19.09	18.58	19.09	19.09	1.49%	1,446,614
Mar 25, 2026	18.85	18.91	18.53	18.81	18.81	1.40%	1,846,558
Mar 24, 2026	18.24	18.95	18.10	18.55	18.55	0.38%	2,208,934
Mar 23, 2026	18.64	19.08	18.38	18.48	18.48	1.99%	1,920,800
Mar 20, 2026	18.87	18.87	18.01	18.12	18.12	-3.57%	2,824,493
Mar 19, 2026	18.59	18.97	18.59	18.79	18.79	0.32%	1,068,583
Mar 18, 2026	18.96	19.08	18.73	18.73	18.73	-1.63%	1,589,777
Mar 17, 2026	19.21	19.24	18.96	19.04	19.04	0.58%	1,067,951
Mar 16, 2026	18.84	19.20	18.82	18.93	18.93	1.12%	1,561,513
Mar 13, 2026	18.93	19.18	18.57	18.72	18.55	0.32%	1,294,321
Mar 12, 2026	18.97	19.01	18.60	18.66	18.49	-3.62%	1,889,652
Mar 11, 2026	19.22	19.38	18.89	19.36	19.18	-0.36%	1,482,308
Mar 10, 2026	19.18	19.76	19.05	19.43	19.25	1.09%	1,465,831
Mar 9, 2026	18.37	19.24	17.91	19.22	19.05	2.23%	2,411,968
Mar 6, 2026	19.46	19.62	18.64	18.80	18.63	-5.10%	2,515,194
Mar 5, 2026	19.97	20.09	19.61	19.81	19.63	-2.41%	2,065,170
Mar 4, 2026	19.94	20.38	19.94	20.30	20.12	2.01%	1,769,880
Mar 3, 2026	19.47	20.33	19.29	19.90	19.72	-0.45%	1,887,109
Mar 2, 2026	20.16	20.23	19.74	19.99	19.81	-2.34%	1,729,606
Feb 27, 2026	20.43	20.93	20.18	20.47	20.28	-1.30%	2,819,677
Feb 26, 2026	20.74	20.90	20.58	20.74	20.55	0.68%	1,318,905
Feb 25, 2026	20.27	20.65	20.02	20.60	20.41	2.13%	1,987,877
Feb 24, 2026	20.42	20.48	20.06	20.17	19.99	-0.25%	2,157,099
Feb 23, 2026	20.70	20.85	20.15	20.22	20.04	-0.39%	2,265,067
Feb 20, 2026	19.86	20.44	19.67	20.30	20.12	2.68%	2,667,653
Feb 19, 2026	19.36	20.36	19.20	19.77	19.59	3.24%	3,454,827
Feb 18, 2026	18.80	19.17	18.72	19.15	18.98	1.92%	3,423,090
Feb 17, 2026	18.71	18.94	18.46	18.79	18.62	1.46%	3,180,622
Feb 13, 2026	17.94	18.55	17.80	18.52	18.35	3.99%	3,341,236
Feb 12, 2026	19.02	19.16	17.62	17.81	17.65	-5.47%	3,513,777
Feb 11, 2026	19.53	19.54	18.76	18.84	18.67	-2.79%	1,433,060
Feb 10, 2026	19.15	19.46	19.15	19.38	19.20	1.73%	2,436,443
Feb 9, 2026	19.54	19.68	19.05	19.05	18.88	-2.91%	1,676,097
Feb 6, 2026	19.50	19.74	19.38	19.62	19.44	1.29%	2,163,272
Feb 5, 2026	19.21	19.53	19.18	19.37	19.19	0.36%	2,480,146
Feb 4, 2026	18.99	19.47	18.76	19.30	19.12	2.66%	2,494,606
Feb 3, 2026	18.67	18.91	18.27	18.80	18.63	0.43%	2,439,170
Feb 2, 2026	18.93	19.18	18.64	18.72	18.55	-1.11%	2,402,955
Jan 30, 2026	18.59	19.02	18.41	18.93	18.76	1.34%	2,615,832
Jan 29, 2026	18.14	18.68	17.97	18.68	18.51	4.36%	1,641,372
Jan 28, 2026	17.80	18.12	17.71	17.90	17.74	1.02%	2,166,915
Jan 27, 2026	18.05	18.10	17.64	17.72	17.56	-1.83%	1,735,320
Jan 26, 2026	18.39	18.39	18.01	18.05	17.89	-1.63%	1,607,286
Jan 23, 2026	18.25	18.38	18.11	18.35	18.18	-0.27%	1,742,845
Jan 22, 2026	18.65	18.86	18.22	18.40	18.23	-1.08%	1,726,604
Jan 21, 2026	18.58	18.80	18.27	18.60	18.43	0.92%	1,849,104
Jan 20, 2026	18.25	18.58	18.25	18.43	18.26	-1.65%	1,655,374
Jan 16, 2026	18.21	18.83	18.10	18.74	18.57	2.29%	1,805,221
Jan 15, 2026	18.34	18.85	18.26	18.32	18.15	0.11%	1,975,385
Jan 14, 2026	18.11	18.33	17.73	18.30	18.13	0.77%	1,361,499
Jan 13, 2026	18.14	18.35	18.07	18.16	18.00	0.22%	1,235,105
Jan 12, 2026	18.20	18.30	18.09	18.12	17.96	-1.09%	1,603,148
Jan 9, 2026	18.56	18.65	18.24	18.32	18.15	-0.60%	1,171,083
Jan 8, 2026	18.15	18.80	18.02	18.43	18.26	0.33%	1,184,381
Jan 7, 2026	18.91	18.98	18.35	18.37	18.20	-2.75%	1,061,791
Jan 6, 2026	18.61	18.89	18.39	18.89	18.72	1.02%	3,118,049
Jan 5, 2026	18.38	18.94	18.38	18.70	18.53	0.97%	1,522,473
Jan 2, 2026	18.45	18.59	18.23	18.52	18.35	0.33%	1,278,008
Dec 31, 2025	18.66	18.66	18.31	18.46	18.29	-0.65%	1,174,715
Dec 30, 2025	18.64	18.78	18.55	18.58	18.41	-0.59%	1,003,683
Dec 29, 2025	18.91	19.05	18.61	18.69	18.52	-1.37%	2,094,871
Dec 26, 2025	18.99	19.14	18.86	18.95	18.78	-0.52%	802,756
Dec 24, 2025	18.90	19.12	18.83	19.05	18.88	1.22%	647,854
Dec 23, 2025	18.63	18.92	18.49	18.82	18.65	0.80%	1,588,109
Dec 22, 2025	18.58	18.72	18.43	18.67	18.50	0.21%	1,549,013
Dec 19, 2025	18.36	18.82	18.08	18.63	18.46	0.81%	4,131,694
Dec 18, 2025	18.51	18.77	18.40	18.48	18.31	0.65%	1,490,758
Dec 17, 2025	18.27	18.52	18.11	18.36	18.19	0.33%	2,252,421
Dec 16, 2025	18.77	18.77	18.28	18.30	18.13	-1.56%	1,748,091
Dec 15, 2025	18.64	18.70	18.37	18.59	18.42	-0.43%	2,148,879
Dec 12, 2025	18.62	18.86	18.44	18.67	18.33	0.70%	2,440,796
Dec 11, 2025	18.16	18.57	18.01	18.54	18.20	2.60%	2,056,863
Dec 10, 2025	17.80	18.33	17.76	18.07	17.74	2.21%	2,515,289
Dec 9, 2025	17.40	17.73	17.39	17.68	17.36	1.61%	1,202,362
Dec 8, 2025	17.81	17.87	17.36	17.40	17.08	-1.97%	2,097,539
Dec 5, 2025	17.30	17.81	17.24	17.75	17.43	2.25%	1,278,856
Dec 4, 2025	17.38	17.55	17.18	17.36	17.05	-0.46%	1,166,402
Dec 3, 2025	17.17	17.51	17.00	17.44	17.12	1.99%	1,447,870