NYSE : MAC
The Macerich Company — Price history
Real Estate · REIT - Retail · United States
Last price 24.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Macerich Company (MAC) closed at 24.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.53 | 24.97 | 24.53 | 24.82 | 1,871,022 | +1.97% |
| 2026-10-30 | 24.3 | 24.55 | 24.22 | 24.34 | 2,585,537 | +0.12% |
| 2026-10-29 | 24.13 | 24.375 | 23.92 | 24.31 | 1,752,172 | +1.93% |
| 2026-10-28 | 24.18 | 24.23 | 23.71 | 23.85 | 2,349,701 | -1.24% |
| 2026-10-27 | 24.44 | 24.515 | 24.03 | 24.15 | 2,789,049 | -0.90% |
| 2026-10-26 | 24.24 | 24.53 | 24.16 | 24.37 | 2,651,684 | +1.12% |
| 2026-10-23 | 24 | 24.19 | 23.885 | 24.1 | 3,317,314 | +0.63% |
| 2026-10-22 | 23.22 | 24.005 | 23.07 | 23.95 | 3,544,624 | +3.10% |
| 2026-10-21 | 23.31 | 23.485 | 23.135 | 23.23 | 4,029,575 | -0.04% |
| 2026-10-20 | 22.75 | 23.39 | 22.67 | 23.24 | 3,329,052 | +3.15% |
| 2026-10-19 | 22.92 | 23.04 | 22.52 | 22.53 | 2,565,688 | -1.87% |
| 2026-10-16 | 23.21 | 23.43 | 22.87 | 22.96 | 4,793,051 | -0.56% |
| 2026-10-15 | 22.415 | 23.2 | 22.36 | 23.09 | 3,975,268 | +4.10% |
| 2026-10-14 | 22.44 | 22.5 | 22.04 | 22.18 | 3,158,142 | -1.55% |
| 2026-10-13 | 22.54 | 22.77 | 22.24 | 22.53 | 2,683,974 | +0.00% |
| 2026-10-12 | 22.28 | 22.55 | 22.08 | 22.53 | 2,578,714 | +1.26% |
| 2026-10-09 | 22.37 | 22.46 | 22.165 | 22.25 | 2,742,165 | +0.23% |
| 2026-10-08 | 22.12 | 22.285 | 21.94 | 22.2 | 2,776,137 | +0.05% |
| 2026-10-07 | 22.96 | 22.96 | 22.17 | 22.19 | 4,017,202 | -3.31% |
| 2026-10-06 | 22.91 | 23.18 | 22.8 | 22.95 | 2,960,692 | +0.35% |
| 2026-10-05 | 23.06 | 23.14 | 22.81 | 22.87 | 2,944,391 | -0.78% |
| 2026-10-02 | 22.88 | 23.09 | 22.67 | 23.05 | 4,100,889 | +2.26% |
| 2026-10-01 | 22.33 | 22.645 | 22.035 | 22.54 | 4,135,429 | +0.81% |
| 2026-09-30 | 22.93 | 23 | 22.36 | 22.36 | 3,142,534 | -2.32% |
| 2026-09-29 | 22.51 | 22.925 | 22.44 | 22.89 | 4,118,347 | +1.42% |
| 2026-09-28 | 22.64 | 22.71 | 22.38 | 22.57 | 3,304,228 | -0.31% |
| 2026-09-25 | 22.63 | 22.755 | 22.485 | 22.64 | 2,639,169 | +0.00% |
| 2026-09-24 | 22.77 | 22.86 | 22.48 | 22.64 | 3,202,627 | -0.13% |
| 2026-09-23 | 22.59 | 22.86 | 22.56 | 22.67 | 2,446,900 | -0.57% |
| 2026-09-22 | 22.77 | 23.015 | 22.605 | 22.8 | 3,354,972 | +0.97% |
| 2026-09-21 | 22.96 | 22.96 | 22.535 | 22.58 | 2,789,300 | -0.22% |
| 2026-09-18 | 22.39 | 22.67 | 22.34 | 22.63 | 5,675,314 | +0.35% |
| 2026-09-17 | 22.63 | 22.79 | 22.53 | 22.55 | 3,393,053 | +0.58% |
| 2026-09-16 | 22.44 | 22.675 | 22 | 22.42 | 3,466,319 | +0.18% |
| 2026-09-15 | 22.47 | 22.56 | 22.26 | 22.38 | 3,167,249 | -0.40% |
| 2026-09-14 | 22.7 | 23.1 | 22.415 | 22.47 | 2,022,845 | +0.13% |
| 2026-09-11 | 22.86 | 22.95 | 22.605 | 22.61 | 2,286,757 | +0.00% |
| 2026-09-10 | 22.89 | 23.125 | 22.59 | 22.61 | 5,501,137 | -1.82% |
| 2026-09-09 | 23.43 | 23.515 | 22.99 | 23.03 | 7,331,942 | -2.33% |
| 2026-09-08 | 23.12 | 23.73 | 23.06 | 23.58 | 6,471,459 | +1.46% |
| 2026-09-04 | 23.04 | 23.615 | 22.96 | 23.24 | 2,108,989 | +0.78% |
| 2026-09-03 | 23.56 | 23.62 | 22.95 | 23.06 | 1,970,843 | -1.54% |
| 2026-09-02 | 23.71 | 23.71 | 23.33 | 23.42 | 2,896,484 | -0.43% |
| 2026-09-01 | 23.62 | 23.82 | 23.35 | 23.52 | 2,211,875 | -0.42% |
| 2026-08-31 | 24.74 | 24.74 | 23.305 | 23.62 | 4,711,653 | -0.55% |
| 2026-08-28 | 24.17 | 24.31 | 23.72 | 23.75 | 1,324,725 | -0.71% |
| 2026-08-27 | 24.48 | 24.625 | 23.86 | 23.92 | 1,712,318 | -1.08% |
| 2026-08-26 | 24.35 | 24.405 | 24.12 | 24.18 | 2,098,967 | -0.33% |
| 2026-08-25 | 24.5 | 24.5 | 24.195 | 24.26 | 1,850,327 | -0.41% |
| 2026-08-24 | 24.46 | 24.73 | 24.145 | 24.36 | 2,544,758 | -0.08% |
| 2026-08-21 | 24.74 | 24.79 | 24.32 | 24.38 | 2,327,386 | -1.26% |
| 2026-08-20 | 24.74 | 24.77 | 24.505 | 24.69 | 1,781,275 | -0.84% |
| 2026-08-19 | 24.7 | 24.93 | 24.57 | 24.9 | 1,700,199 | +1.92% |
| 2026-08-18 | 24.75 | 24.78 | 24.42 | 24.43 | 1,661,655 | -0.93% |
| 2026-08-17 | 24.53 | 24.7 | 24.39 | 24.66 | 1,821,534 | -0.20% |
| 2026-08-14 | 24.58 | 24.95 | 24.518 | 24.71 | 2,285,725 | +0.24% |
| 2026-08-13 | 24.8 | 24.985 | 24.63 | 24.65 | 3,056,692 | +0.00% |
| 2026-08-12 | 24.75 | 24.79 | 24.35 | 24.65 | 3,928,587 | +0.49% |
| 2026-08-11 | 24.19 | 24.585 | 24.1 | 24.53 | 4,477,430 | +0.82% |
| 2026-08-10 | 24.39 | 24.42 | 24.08 | 24.33 | 5,664,405 | -0.29% |
| 2026-08-07 | 23.68 | 24.52 | 23.53 | 24.4 | 15,264,661 | +3.87% |
| 2026-08-06 | 25.01 | 25.19 | 23.46 | 23.49 | 13,950,011 | -7.48% |
| 2026-08-05 | 25.62 | 25.785 | 25.021 | 25.39 | 2,915,629 | -0.90% |
| 2026-08-04 | 25.61 | 25.93 | 25.46 | 25.62 | 2,850,395 | -0.97% |
| 2026-08-03 | 25.85 | 26 | 25.69 | 25.87 | 2,069,573 | +0.12% |
| 2026-07-31 | 25.77 | 25.85 | 25.26 | 25.84 | 3,625,355 | +1.45% |
| 2026-07-30 | 26.16 | 26.16 | 25.28 | 25.47 | 2,034,582 | -2.38% |
| 2026-07-29 | 26.39 | 26.66 | 25.86 | 26.09 | 2,101,418 | -1.58% |
| 2026-07-28 | 26.41 | 26.675 | 26.13 | 26.51 | 2,452,287 | +1.45% |
| 2026-07-27 | 26.12 | 26.4 | 25.95 | 26.13 | 1,843,947 | +1.16% |
| 2026-07-24 | 25.5 | 25.895 | 25.42 | 25.83 | 1,450,848 | +2.09% |
| 2026-07-23 | 24.98 | 25.49 | 24.97 | 25.3 | 2,867,101 | -0.24% |
| 2026-07-22 | 25.76 | 25.815 | 25.235 | 25.36 | 2,121,168 | -1.13% |
| 2026-07-21 | 25.82 | 25.88 | 25.555 | 25.65 | 2,026,886 | +0.23% |
| 2026-07-20 | 25.87 | 25.96 | 25.06 | 25.59 | 2,912,387 | -1.27% |
| 2026-07-17 | 25.59 | 26.225 | 25.58 | 25.92 | 1,631,283 | +0.35% |
| 2026-07-16 | 25.17 | 25.91 | 25 | 25.83 | 1,596,762 | +2.62% |
| 2026-07-15 | 25.09 | 25.585 | 25 | 25.17 | 2,689,693 | +1.12% |
| 2026-07-14 | 25.09 | 25.11 | 24.86 | 24.89 | 2,936,963 | +0.57% |
| 2026-07-13 | 24.52 | 24.82 | 24.52 | 24.75 | 1,542,178 | +0.24% |
| 2026-07-10 | 24.91 | 24.98 | 24.19 | 24.69 | 2,868,933 | -0.96% |
| 2026-07-09 | 24.83 | 25.07 | 24.705 | 24.93 | 1,446,771 | +0.65% |
| 2026-07-08 | 25.27 | 25.28 | 24.66 | 24.77 | 1,680,102 | -2.82% |
| 2026-07-07 | 25.43 | 25.785 | 25.35 | 25.49 | 2,609,520 | +0.83% |
| 2026-07-06 | 25.42 | 25.51 | 25.21 | 25.28 | 2,039,205 | -0.71% |
| 2026-07-02 | 25.69 | 25.89 | 25.105 | 25.46 | 2,429,058 | +0.16% |
| 2026-07-01 | 25.22 | 25.645 | 25.16 | 25.42 | 3,812,609 | +0.91% |
| 2026-06-30 | 25.52 | 25.66 | 25.155 | 25.19 | 4,858,733 | -2.14% |
| 2026-06-29 | 25.54 | 25.94 | 25.27 | 25.74 | 5,922,740 | -0.35% |
| 2026-06-26 | 25.31 | 25.965 | 25.125 | 25.83 | 12,215,807 | +1.37% |
| 2026-06-25 | 25.7 | 25.8 | 25.315 | 25.48 | 4,104,807 | +0.28% |
| 2026-06-24 | 24.97 | 25.67 | 24.65 | 25.41 | 4,567,440 | +4.18% |
| 2026-06-23 | 23.91 | 24.42 | 23.815 | 24.39 | 2,576,423 | +1.46% |
| 2026-06-22 | 23.69 | 24.12 | 23.6 | 24.04 | 3,672,847 | +1.74% |
| 2026-06-18 | 23.37 | 23.745 | 23.21 | 23.63 | 8,348,278 | +2.74% |
| 2026-06-17 | 23.83 | 23.99 | 22.86 | 23 | 6,282,284 | -3.16% |
| 2026-06-16 | 24.2 | 24.34 | 23.605 | 23.75 | 11,335,088 | -5.34% |
| 2026-06-15 | 25.45 | 25.72 | 24.98 | 25.09 | 4,155,821 | -0.75% |
| 2026-06-12 | 25.23 | 25.59 | 25.19 | 25.45 | 2,342,382 | +1.76% |
| 2026-06-11 | 24.65 | 25.08 | 24.555 | 25.01 | 4,022,502 | +2.42% |
| 2026-06-10 | 24.76 | 25.09 | 24.335 | 24.42 | 3,671,672 | +0.12% |
| 2026-06-09 | 23.545 | 24.63 | 23.39 | 24.39 | 3,453,010 | +4.28% |
| 2026-06-08 | 23.6 | 23.775 | 23.32 | 23.39 | 1,994,979 | -1.14% |
| 2026-06-05 | 23.25 | 23.75 | 23.245 | 23.66 | 2,388,519 | +1.89% |
| 2026-06-04 | 22.71 | 23.235 | 22.59 | 23.22 | 3,075,774 | +4.13% |
| 2026-06-03 | 22.21 | 22.455 | 22.13 | 22.3 | 2,128,162 | +0.27% |
| 2026-06-02 | 22.79 | 22.9 | 22.23 | 22.24 | 4,115,876 | -0.36% |
| 2026-06-01 | 22.53 | 22.615 | 22.18 | 22.32 | 2,547,304 | -0.89% |
| 2026-05-29 | 22.72 | 22.92 | 22.46 | 22.52 | 1,992,054 | -1.36% |
| 2026-05-28 | 22.49 | 22.925 | 22.29 | 22.83 | 1,767,572 | +0.62% |
| 2026-05-27 | 22.61 | 22.74 | 22.375 | 22.69 | 2,489,978 | +0.89% |
| 2026-05-26 | 22.29 | 22.72 | 22.145 | 22.49 | 1,974,787 | +1.44% |
| 2026-05-22 | 22.48 | 22.49 | 22.095 | 22.17 | 2,248,954 | -0.89% |
| 2026-05-21 | 22.23 | 22.545 | 21.99 | 22.37 | 1,516,123 | -0.27% |
| 2026-05-20 | 22.04 | 22.435 | 21.95 | 22.43 | 2,830,950 | +2.28% |
| 2026-05-19 | 21.74 | 22.115 | 21.56 | 21.93 | 3,310,650 | +0.27% |
| 2026-05-18 | 21.73 | 21.955 | 21.5 | 21.87 | 2,652,572 | +1.25% |
| 2026-05-15 | 22.13 | 22.185 | 21.52 | 21.6 | 4,178,530 | -3.31% |
| 2026-05-14 | 22.15 | 22.44 | 22 | 22.34 | 6,153,724 | +1.68% |
| 2026-05-13 | 22.33 | 22.39 | 21.86 | 21.97 | 8,465,097 | -1.21% |