Macerich Company MAC
NYSE · United States · Finance
$22.54+0.18 (+0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.54 | +0.81% | $22.33 | $22.65 | $22.04 | 4.14M |
| 2026-09-30 | $22.36 | -2.32% | $22.93 | $23.00 | $22.36 | 3.20M |
| 2026-09-29 | $22.89 | +1.42% | $22.51 | $22.93 | $22.44 | 4.12M |
| 2026-09-28 | $22.57 | -0.31% | $22.64 | $22.71 | $22.38 | 3.38M |
| 2026-09-25 | $22.64 | 0.00% | $22.63 | $22.76 | $22.49 | 2.64M |
| 2026-09-24 | $22.64 | -0.13% | $22.77 | $22.86 | $22.48 | 3.20M |
| 2026-09-23 | $22.67 | -0.57% | $22.59 | $22.86 | $22.56 | 2.50M |
| 2026-09-22 | $22.80 | +0.97% | $22.77 | $23.02 | $22.61 | 3.56M |
| 2026-09-21 | $22.58 | -0.22% | $22.96 | $22.96 | $22.54 | 3.54M |
| 2026-09-18 | $22.63 | +0.35% | $22.39 | $22.67 | $22.34 | 5.71M |
| 2026-09-17 | $22.55 | +0.58% | $22.63 | $22.79 | $22.53 | 3.77M |
| 2026-09-16 | $22.42 | +0.18% | $22.44 | $22.68 | $22.00 | 3.47M |
| 2026-09-15 | $22.38 | -0.40% | $22.47 | $22.56 | $22.26 | 3.17M |
| 2026-09-14 | $22.47 | -0.62% | $22.70 | $23.10 | $22.42 | 2.02M |
| 2026-09-11 | $22.61 | 0.00% | $22.86 | $22.95 | $22.61 | 2.29M |
| 2026-09-10 | $22.61 | -1.82% | $22.89 | $23.13 | $22.59 | 5.50M |
| 2026-09-09 | $23.03 | -2.33% | $23.43 | $23.52 | $22.99 | 7.33M |
| 2026-09-08 | $23.58 | +1.46% | $23.12 | $23.73 | $23.06 | 6.47M |
| 2026-09-04 | $23.24 | +0.78% | $23.04 | $23.62 | $22.96 | 2.11M |
| 2026-09-03 | $23.06 | -1.54% | $23.56 | $23.62 | $22.95 | 1.97M |
| 2026-09-02 | $23.42 | -0.43% | $23.71 | $23.71 | $23.33 | 2.90M |
| 2026-09-01 | $23.52 | -0.42% | $23.62 | $23.82 | $23.35 | 2.21M |
| 2026-08-31 | $23.62 | -0.55% | $24.74 | $24.74 | $23.31 | 4.71M |
| 2026-08-28 | $23.75 | -0.71% | $24.17 | $24.31 | $23.72 | 1.32M |
| 2026-08-27 | $23.92 | -1.08% | $24.48 | $24.63 | $23.86 | 1.71M |
| 2026-08-26 | $24.18 | -0.33% | $24.35 | $24.41 | $24.12 | 2.10M |
| 2026-08-25 | $24.26 | -0.41% | $24.50 | $24.50 | $24.20 | 1.85M |
| 2026-08-24 | $24.36 | -0.08% | $24.46 | $24.73 | $24.15 | 2.54M |
| 2026-08-21 | $24.38 | -1.26% | $24.74 | $24.79 | $24.32 | 2.33M |
| 2026-08-20 | $24.69 | -0.84% | $24.74 | $24.77 | $24.51 | 1.78M |
| 2026-08-19 | $24.90 | +1.92% | $24.70 | $24.93 | $24.57 | 1.70M |
| 2026-08-18 | $24.43 | -0.93% | $24.75 | $24.78 | $24.42 | 1.66M |
| 2026-08-17 | $24.66 | -0.20% | $24.53 | $24.70 | $24.39 | 1.82M |
| 2026-08-14 | $24.71 | +0.24% | $24.58 | $24.95 | $24.52 | 2.29M |
| 2026-08-13 | $24.65 | 0.00% | $24.80 | $24.99 | $24.63 | 3.06M |
| 2026-08-12 | $24.65 | +0.49% | $24.75 | $24.79 | $24.35 | 3.93M |
| 2026-08-11 | $24.53 | +0.82% | $24.19 | $24.59 | $24.10 | 4.48M |
| 2026-08-10 | $24.33 | -0.29% | $24.39 | $24.42 | $24.08 | 5.66M |
| 2026-08-07 | $24.40 | +3.87% | $23.68 | $24.52 | $23.53 | 15.26M |
| 2026-08-06 | $23.49 | -7.48% | $25.01 | $25.19 | $23.46 | 13.95M |
| 2026-08-05 | $25.39 | -0.90% | $25.62 | $25.79 | $25.02 | 2.92M |
| 2026-08-04 | $25.62 | -0.97% | $25.61 | $25.93 | $25.46 | 2.85M |
| 2026-08-03 | $25.87 | +0.12% | $25.85 | $26.00 | $25.69 | 2.07M |
| 2026-07-31 | $25.84 | +1.45% | $25.77 | $25.85 | $25.26 | 3.63M |
| 2026-07-30 | $25.47 | -2.38% | $26.16 | $26.16 | $25.28 | 2.03M |
| 2026-07-29 | $26.09 | -1.58% | $26.39 | $26.66 | $25.86 | 2.10M |
| 2026-07-28 | $26.51 | +1.45% | $26.41 | $26.68 | $26.13 | 2.45M |
| 2026-07-27 | $26.13 | +1.16% | $26.12 | $26.40 | $25.95 | 1.84M |
| 2026-07-24 | $25.83 | +2.09% | $25.50 | $25.90 | $25.42 | 1.45M |
| 2026-07-23 | $25.30 | -0.24% | $24.98 | $25.49 | $24.97 | 2.87M |
| 2026-07-22 | $25.36 | -1.13% | $25.76 | $25.82 | $25.24 | 2.12M |
| 2026-07-21 | $25.65 | +0.23% | $25.82 | $25.88 | $25.56 | 2.03M |
| 2026-07-20 | $25.59 | -1.27% | $25.87 | $25.96 | $25.06 | 2.91M |
| 2026-07-17 | $25.92 | +0.35% | $25.59 | $26.23 | $25.58 | 1.63M |
| 2026-07-16 | $25.83 | +2.62% | $25.17 | $25.91 | $25.00 | 1.60M |
| 2026-07-15 | $25.17 | +1.12% | $25.09 | $25.59 | $25.00 | 2.69M |
| 2026-07-14 | $24.89 | +0.57% | $25.09 | $25.11 | $24.86 | 2.94M |
| 2026-07-13 | $24.75 | +0.24% | $24.52 | $24.82 | $24.52 | 1.54M |
| 2026-07-10 | $24.69 | -0.96% | $24.91 | $24.98 | $24.19 | 2.87M |
| 2026-07-09 | $24.93 | +0.65% | $24.83 | $25.07 | $24.71 | 1.45M |
| 2026-07-08 | $24.77 | -2.82% | $25.27 | $25.28 | $24.66 | 1.68M |
| 2026-07-07 | $25.49 | +0.83% | $25.43 | $25.79 | $25.35 | 2.61M |
| 2026-07-06 | $25.28 | -0.71% | $25.42 | $25.51 | $25.21 | 2.04M |
| 2026-07-02 | $25.46 | +0.16% | $25.69 | $25.89 | $25.11 | 2.43M |
| 2026-07-01 | $25.42 | +0.91% | $25.22 | $25.65 | $25.16 | 3.81M |
| 2026-06-30 | $25.19 | -2.14% | $25.52 | $25.66 | $25.16 | 4.86M |
| 2026-06-29 | $25.74 | -0.35% | $25.54 | $25.94 | $25.27 | 5.92M |
| 2026-06-26 | $25.83 | +1.37% | $25.31 | $25.97 | $25.13 | 12.22M |
| 2026-06-25 | $25.48 | +0.28% | $25.70 | $25.80 | $25.32 | 4.10M |
| 2026-06-24 | $25.41 | +4.18% | $24.97 | $25.67 | $24.65 | 4.57M |
| 2026-06-23 | $24.39 | +1.46% | $23.91 | $24.42 | $23.82 | 2.58M |
| 2026-06-22 | $24.04 | +1.74% | $23.69 | $24.12 | $23.60 | 3.67M |
| 2026-06-18 | $23.63 | +2.74% | $23.37 | $23.75 | $23.21 | 8.35M |
| 2026-06-17 | $23.00 | -3.16% | $23.83 | $23.99 | $22.86 | 6.28M |
| 2026-06-16 | $23.75 | -5.34% | $24.20 | $24.34 | $23.61 | 11.34M |
| 2026-06-15 | $25.09 | -1.41% | $25.45 | $25.72 | $24.98 | 4.16M |
| 2026-06-12 | $25.45 | +1.76% | $25.23 | $25.59 | $25.19 | 2.34M |
| 2026-06-11 | $25.01 | +2.42% | $24.65 | $25.08 | $24.56 | 4.02M |
| 2026-06-10 | $24.42 | +0.12% | $24.76 | $25.09 | $24.34 | 3.67M |
| 2026-06-09 | $24.39 | +4.28% | $23.55 | $24.63 | $23.39 | 3.45M |
| 2026-06-08 | $23.39 | -1.14% | $23.60 | $23.78 | $23.32 | 2.00M |
| 2026-06-05 | $23.66 | +1.89% | $23.25 | $23.75 | $23.25 | 2.39M |
| 2026-06-04 | $23.22 | +4.13% | $22.71 | $23.24 | $22.59 | 3.08M |
| 2026-06-03 | $22.30 | +0.27% | $22.21 | $22.46 | $22.13 | 2.13M |
| 2026-06-02 | $22.24 | -0.36% | $22.79 | $22.90 | $22.23 | 4.12M |
| 2026-06-01 | $22.32 | -0.89% | $22.53 | $22.62 | $22.18 | 2.55M |
| 2026-05-29 | $22.52 | -1.36% | $22.72 | $22.92 | $22.46 | 1.99M |
| 2026-05-28 | $22.83 | +0.62% | $22.49 | $22.93 | $22.29 | 1.77M |
| 2026-05-27 | $22.69 | +0.89% | $22.61 | $22.74 | $22.38 | 2.49M |
| 2026-05-26 | $22.49 | +1.44% | $22.29 | $22.72 | $22.15 | 1.97M |