Skip to main content
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
16.16
-0.08 (-0.49%)
Jun 27, 2025, 4:00 PM - Market closed

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2916.4116.1016.1616.16-0.49%3,077,507
Jun 26, 202515.9016.2515.7916.2416.242.65%1,059,699
Jun 25, 202516.3516.3815.7915.8215.82-3.95%1,763,836
Jun 24, 202516.2716.7416.1216.4716.472.68%1,813,959
Jun 23, 202515.8816.1315.4816.0416.040.69%1,158,193
Jun 20, 202516.1316.2415.8215.9315.93-0.62%3,048,272
Jun 18, 202515.7016.1315.5816.0316.031.39%1,502,890
Jun 17, 202515.9516.1515.5715.8115.81-1.62%1,422,878
Jun 16, 202515.9416.2715.7416.0716.072.10%1,545,553
Jun 13, 202515.6115.8415.5215.7415.74-1.75%1,340,188
Jun 12, 202516.1016.3515.9816.0216.02-1.35%1,576,556
Jun 11, 202516.7617.0416.2316.2416.24-2.64%2,047,362
Jun 10, 202516.7316.8316.5516.6816.681.52%2,434,960
Jun 9, 202516.3816.6816.2016.4316.431.99%1,589,980
Jun 6, 202515.9816.1315.7016.1116.112.55%1,325,522
Jun 5, 202515.7815.8115.5715.7115.71-0.51%932,807
Jun 4, 202515.7715.8715.6515.7915.79-0.19%1,363,300
Jun 3, 202516.0616.1215.8115.8215.82-2.16%1,379,123
Jun 2, 202515.9416.1915.7716.1716.00-0.06%1,756,424
May 30, 202516.0616.3115.9016.1816.01-0.06%3,216,787
May 29, 202515.9716.3915.8216.1916.022.60%2,956,010
May 28, 202515.3915.8215.2315.7815.612.47%2,031,156
May 27, 202515.1715.4514.9715.4015.243.43%1,866,278
May 23, 202515.0515.1914.8214.8914.73-2.17%1,240,151
May 22, 202515.2115.4114.9515.2215.06-0.20%1,426,649
May 21, 202515.4815.6315.2115.2515.09-2.80%1,975,149
May 20, 202515.7715.9315.6615.6915.52-1.13%2,282,497
May 19, 202515.7815.9215.5915.8715.70-1.00%1,213,522
May 16, 202516.0116.1315.8716.0315.861.01%1,705,629
May 15, 202515.5315.9615.5315.8715.701.60%1,332,257
May 14, 202515.9116.1015.5415.6215.45-2.80%1,518,048
May 13, 202516.5216.5715.9816.0715.90-2.84%1,996,381
May 12, 202515.4517.2715.3016.5416.3610.41%4,284,536
May 9, 202515.0715.1714.8914.9814.82-0.53%1,449,909
May 8, 202515.0515.3214.8415.0614.901.21%1,033,156
May 7, 202515.0015.2214.8614.8814.720.34%2,099,671
May 6, 202514.8014.9814.6214.8314.67-0.94%1,012,170
May 5, 202515.0415.2414.9014.9714.81-1.45%1,107,900
May 2, 202515.0315.2314.8315.1915.033.69%1,487,508
May 1, 202514.8015.0914.4614.6514.49-0.07%2,266,372
Apr 30, 202514.4214.7114.1614.6614.50-0.14%1,645,339
Apr 29, 202514.8415.1014.6114.6814.52-2.65%1,439,451
Apr 28, 202514.8015.1014.6415.0814.921.69%2,358,003
Apr 25, 202514.5614.8914.3914.8314.671.09%1,120,768
Apr 24, 202514.3914.7314.2714.6714.512.09%1,640,837
Apr 23, 202514.5515.0414.2114.3714.221.13%2,079,635
Apr 22, 202514.3814.5313.9314.2114.060.71%2,989,741
Apr 21, 202514.3814.5113.8614.1113.96-3.88%1,548,942
Apr 17, 202514.3114.8714.3114.6814.523.09%1,608,973
Apr 16, 202514.1714.5514.1114.2414.09-0.07%1,709,194