Skip to main content
IC
The Macerich Company (MAC)
NYSE: MAC · Real-Time Price · USD
16.54
+1.56 (10.41%)
At close: May 12, 2025, 4:00 PM
16.87
+0.33 (2.00%)
After-hours: May 12, 2025, 7:56 PM EDT

The Macerich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202515.4517.2715.3016.5416.5410.41%4,284,464
May 9, 202515.0715.1714.8914.9814.98-0.53%1,449,909
May 8, 202515.0515.3214.8415.0615.061.21%1,033,156
May 7, 202515.0015.2214.8614.8814.880.34%2,099,671
May 6, 202514.8014.9814.6214.8314.83-0.94%1,012,170
May 5, 202515.0415.2414.9014.9714.97-1.45%1,107,900
May 2, 202515.0315.2314.8315.1915.193.69%1,487,508
May 1, 202514.8015.0914.4614.6514.65-0.07%2,266,372
Apr 30, 202514.4214.7114.1614.6614.66-0.14%1,645,339
Apr 29, 202514.8415.1014.6114.6814.68-2.65%1,439,451
Apr 28, 202514.8015.1014.6415.0815.081.69%2,358,003
Apr 25, 202514.5614.8914.3914.8314.831.09%1,120,768
Apr 24, 202514.3914.7314.2714.6714.672.09%1,640,837
Apr 23, 202514.5515.0414.2114.3714.371.13%2,079,635
Apr 22, 202514.3814.5313.9314.2114.210.71%2,989,741
Apr 21, 202514.3814.5113.8614.1114.11-3.88%1,548,942
Apr 17, 202514.3114.8714.3114.6814.683.09%1,608,973
Apr 16, 202514.1714.5514.1114.2414.24-0.07%1,709,194
Apr 15, 202514.0214.4213.9514.2514.251.42%2,237,728
Apr 14, 202514.2714.3513.8214.0514.050.93%1,776,486
Apr 11, 202514.3014.3513.4013.9213.92-2.86%2,612,596
Apr 10, 202514.5214.7913.5914.3314.33-4.08%3,137,473
Apr 9, 202513.0214.9812.4814.9414.9412.84%6,843,408
Apr 8, 202514.6614.9813.0213.2413.24-5.90%3,395,582
Apr 7, 202513.9514.9013.3114.0714.07-3.10%3,373,388
Apr 4, 202515.1515.2613.7714.5214.52-6.92%5,000,596
Apr 3, 202516.7817.0515.5015.6015.60-11.91%3,677,493
Apr 2, 202516.8317.9416.7517.7117.713.81%2,677,597
Apr 1, 202517.0917.3816.8717.0617.06-0.64%2,202,535
Mar 31, 202516.9917.4016.8217.1717.170.53%3,376,815
Mar 28, 202517.3617.3716.8817.0817.08-1.21%995,481
Mar 27, 202517.4217.6917.2317.2917.29-0.63%1,368,886
Mar 26, 202517.5117.6317.2617.4017.40-0.17%801,116
Mar 25, 202517.8617.8617.2517.4317.43-2.08%1,378,991
Mar 24, 202517.3217.8117.3217.8017.803.43%1,682,840
Mar 21, 202517.0817.3816.8217.2117.21-0.41%5,595,094
Mar 20, 202517.2617.5917.1417.2817.28-0.69%3,211,031
Mar 19, 202517.1617.5316.9317.4017.401.34%1,896,152
Mar 18, 202517.1617.5216.9317.1717.170.35%2,973,262
Mar 17, 202516.5017.2016.4717.1117.113.76%2,360,126
Mar 14, 202516.4416.6016.3016.4916.491.79%2,110,567
Mar 13, 202516.8417.0516.0716.2016.20-3.80%2,508,330
Mar 12, 202516.5716.9116.4816.8416.843.19%4,264,080
Mar 11, 202515.9016.4515.7116.3216.322.77%4,193,356
Mar 10, 202516.5116.5915.7615.8815.88-5.92%3,565,521
Mar 7, 202517.3917.4916.5616.8816.88-4.04%2,176,728
Mar 6, 202517.9918.0717.4917.5917.59-3.19%1,840,649
Mar 5, 202517.6718.3317.6418.1718.172.14%4,459,673
Mar 4, 202517.9918.1717.5017.7917.79-3.32%2,261,311
Mar 3, 202517.9518.5117.9518.4018.232.00%2,862,998