Education
About Us
Working with TipRanks
Follow Us
Macerich Company (MAC)
NYSE:MAC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 27, 2026
20.43
20.93
20.18
20.47
20.47
-1.30%
2,819,677
1.54
Feb 26, 2026
20.74
20.90
20.58
20.74
20.74
+0.68%
1,318,905
0.72
Feb 25, 2026
20.27
20.65
20.02
20.60
20.60
+2.13%
1,987,877
1.10
Feb 24, 2026
20.42
20.48
20.06
20.17
20.17
-0.25%
2,157,099
1.21
Feb 23, 2026
20.70
20.85
20.15
20.22
20.22
-0.39%
2,265,067
1.27
Feb 20, 2026
19.86
20.44
19.67
20.30
20.30
+2.68%
2,667,653
1.51
Feb 19, 2026
19.36
20.36
19.20
19.77
19.77
+3.24%
3,454,827
1.99
Feb 18, 2026
18.80
19.17
18.72
19.15
19.15
+1.92%
3,423,090
1.98
Feb 17, 2026
18.71
18.94
18.46
18.79
18.79
+1.46%
3,180,622
1.87
Feb 16, 2026
17.94
18.55
17.80
18.52
18.52
0.00%
0
0.00
Feb 13, 2026
17.94
18.55
17.80
18.52
18.52
+3.99%
3,341,236
1.96
Feb 12, 2026
19.02
19.16
17.62
17.81
17.81
-5.47%
3,513,777
2.09
Feb 11, 2026
19.53
19.54
18.76
18.84
18.84
-1.10%
1,433,060
0.86
Feb 10, 2026
19.15
19.46
19.15
19.38
19.38
+1.73%
2,436,443
1.47
Feb 09, 2026
19.54
19.68
19.05
19.05
19.05
-2.91%
1,676,097
1.01
Feb 06, 2026
19.50
19.74
19.38
19.62
19.62
+1.29%
2,163,272
1.32
Feb 05, 2026
19.21
19.53
19.18
19.37
19.37
+0.36%
2,480,146
1.53
Feb 04, 2026
18.99
19.47
18.76
19.30
19.30
+2.66%
2,494,423
1.55
Feb 03, 2026
18.67
18.91
18.26
18.80
18.80
+0.43%
2,439,170
1.52
Feb 02, 2026
18.93
19.18
18.64
18.72
18.72
-1.11%
2,402,955
1.48
Jan 30, 2026
18.59
19.02
18.41
18.93
18.93
+1.34%
2,615,832
1.61
Jan 29, 2026
18.14
18.68
17.97
18.68
18.68
+4.36%
1,641,372
1.00
Jan 28, 2026
17.80
18.12
17.71
17.90
17.90
+1.02%
2,166,915
1.32
Jan 27, 2026
18.05
18.10
17.64
17.72
17.72
-1.83%
1,735,320
1.06
Jan 26, 2026
18.39
18.39
18.01
18.05
18.05
-1.63%
1,607,286
0.97
Jan 23, 2026
18.25
18.38
18.11
18.35
18.35
-0.27%
1,742,845
1.06
Jan 22, 2026
18.65
18.86
18.22
18.40
18.40
-1.08%
1,726,604
1.06
Jan 21, 2026
18.58
18.80
18.27
18.60
18.60
+0.92%
1,849,104
1.14
Jan 20, 2026
18.25
18.58
18.25
18.43
18.43
-1.65%
1,655,374
1.02
Jan 19, 2026
18.21
18.83
18.10
18.74
18.74
0.00%
0
0.00
Jan 16, 2026
18.21
18.83
18.10
18.74
18.74
+2.29%
1,805,221
1.10
Jan 15, 2026
18.34
18.85
18.26
18.32
18.32
+0.11%
1,975,385
1.21
Jan 14, 2026
18.11
18.33
17.73
18.30
18.30
+0.77%
1,361,499
0.83
Jan 13, 2026
18.14
18.35
18.07
18.16
18.16
+0.22%
1,235,105
0.75
Jan 12, 2026
18.20
18.30
18.09
18.12
18.12
-1.09%
1,603,148
0.97
Jan 09, 2026
18.56
18.65
18.24
18.32
18.32
-0.60%
1,171,083
0.69
Jan 08, 2026
18.15
18.80
18.02
18.43
18.43
+0.33%
1,184,381
0.70
Jan 07, 2026
18.91
18.98
18.35
18.37
18.37
-2.75%
1,061,791
0.62
Jan 06, 2026
18.61
18.89
18.39
18.89
18.89
+1.02%
3,118,049
1.85
Jan 05, 2026
18.38
18.94
18.38
18.70
18.70
+0.97%
1,522,473
0.91
Jan 02, 2026
18.45
18.59
18.23
18.52
18.52
+0.33%
1,278,008
0.76
Jan 01, 2026
18.66
18.66
18.31
18.46
18.46
0.00%
0
0.00
Dec 31, 2025
18.66
18.66
18.31
18.46
18.46
-0.65%
1,174,715
0.68
Dec 30, 2025
18.64
18.78
18.55
18.58
18.58
-0.59%
1,003,683
0.57
Dec 29, 2025
18.91
19.05
18.61
18.69
18.69
-1.37%
2,094,871
1.19
Dec 26, 2025
18.99
19.14
18.86
18.95
18.95
-0.52%
802,756
0.45
Dec 25, 2025
18.90
19.12
18.83
19.05
19.05
0.00%
0
0.00
Dec 24, 2025
18.90
19.12
18.83
19.05
19.05
+1.22%
647,854
0.33
Dec 23, 2025
18.63
18.92
18.49
18.82
18.82
+0.80%
1,588,109
0.81
Dec 22, 2025
18.58
18.72
18.43
18.67
18.67
+0.21%
1,549,013
0.79
Rows: