Macerich Company (MAC)
NYSE:MAC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 24, 2026
18.24
18.95
18.10
18.55
18.55
+0.38%
2,210,734
1.21
Mar 23, 2026
18.64
19.08
18.38
18.48
18.48
+1.99%
1,920,800
1.06
Mar 20, 2026
18.87
18.87
18.01
18.12
18.12
-3.57%
2,945,686
1.64
Mar 19, 2026
18.59
18.97
18.59
18.79
18.79
+0.32%
1,068,588
0.59
Mar 18, 2026
18.96
19.08
18.73
18.73
18.73
-1.63%
1,589,777
0.86
Mar 17, 2026
19.21
19.24
18.96
19.04
19.04
+0.58%
1,068,024
0.58
Mar 16, 2026
18.84
19.20
18.82
18.93
18.93
+2.05%
1,561,590
0.84
Mar 13, 2026
18.93
19.18
18.57
18.72
18.55
+0.32%
1,294,321
0.69
Mar 12, 2026
18.97
19.01
18.60
18.66
18.49
-3.62%
1,889,652
1.01
Mar 11, 2026
19.22
19.38
18.89
19.36
19.18
-0.36%
1,482,308
0.79
Mar 10, 2026
19.18
19.76
19.05
19.43
19.25
+1.09%
1,465,831
0.77
Mar 09, 2026
18.37
19.24
17.91
19.22
19.05
+2.23%
2,411,968
1.27
Mar 06, 2026
19.46
19.62
18.64
18.80
18.63
-5.10%
2,515,194
1.34
Mar 05, 2026
19.97
20.09
19.61
19.81
19.63
-2.41%
2,065,169
1.10
Mar 04, 2026
19.94
20.38
19.94
20.30
20.12
+2.01%
1,769,880
0.95
Mar 03, 2026
19.47
20.33
19.29
19.90
19.72
-0.45%
1,887,109
1.02
Mar 02, 2026
20.16
20.23
19.74
19.99
19.81
-2.35%
1,729,606
0.93
Feb 27, 2026
20.43
20.93
20.18
20.47
20.28
-1.30%
2,819,677
1.54
Feb 26, 2026
20.74
20.90
20.58
20.74
20.55
+0.68%
1,318,905
0.72
Feb 25, 2026
20.27
20.65
20.02
20.60
20.41
+2.13%
1,987,877
1.10
Feb 24, 2026
20.42
20.48
20.06
20.17
19.99
-0.25%
2,157,099
1.21
Feb 23, 2026
20.70
20.85
20.15
20.22
20.04
-0.39%
2,265,067
1.27
Feb 20, 2026
19.86
20.44
19.67
20.30
20.12
+2.68%
2,667,653
1.51
Feb 19, 2026
19.36
20.36
19.20
19.77
19.59
+3.24%
3,454,827
1.99
Feb 18, 2026
18.80
19.17
18.72
19.15
18.98
+1.92%
3,423,090
1.98
Feb 17, 2026
18.71
18.94
18.46
18.79
18.62
+1.46%
3,180,622
1.87
Feb 16, 2026
17.94
18.55
17.80
18.52
18.35
0.00%
0
0.00
Feb 13, 2026
17.94
18.55
17.80
18.52
18.35
+3.98%
3,341,236
1.96
Feb 12, 2026
19.02
19.16
17.62
17.81
17.65
-5.46%
3,513,777
2.09
Feb 11, 2026
19.53
19.54
18.76
18.84
18.67
-2.79%
1,433,060
0.86
Feb 10, 2026
19.15
19.46
19.15
19.38
19.20
+1.73%
2,436,443
1.47
Feb 09, 2026
19.54
19.68
19.05
19.05
18.88
-2.90%
1,676,097
1.01
Feb 06, 2026
19.50
19.74
19.38
19.62
19.44
+1.29%
2,163,272
1.32
Feb 05, 2026
19.21
19.53
19.18
19.37
19.19
+0.37%
2,480,146
1.53
Feb 04, 2026
18.99
19.47
18.76
19.30
19.12
+2.66%
2,494,606
1.55
Feb 03, 2026
18.67
18.91
18.26
18.80
18.63
+0.43%
2,439,170
1.52
Feb 02, 2026
18.93
19.18
18.64
18.72
18.55
-1.11%
2,402,955
1.48
Jan 30, 2026
18.59
19.02
18.41
18.93
18.76
+1.34%
2,615,832
1.61
Jan 29, 2026
18.14
18.68
17.97
18.68
18.51
+4.36%
1,641,372
1.00
Jan 28, 2026
17.80
18.12
17.71
17.90
17.74
+1.01%
2,166,915
1.32
Jan 27, 2026
18.05
18.10
17.64
17.72
17.56
-1.83%
1,735,320
1.06
Jan 26, 2026
18.39
18.39
18.01
18.05
17.89
-1.63%
1,607,286
0.97
Jan 23, 2026
18.25
18.38
18.11
18.35
18.18
-0.27%
1,742,845
1.06
Jan 22, 2026
18.65
18.86
18.22
18.40
18.23
-1.08%
1,726,604
1.06
Jan 21, 2026
18.58
18.80
18.27
18.60
18.43
+0.93%
1,849,104
1.14
Jan 20, 2026
18.25
18.58
18.25
18.43
18.26
-1.65%
1,655,374
1.02
Jan 19, 2026
18.21
18.83
18.10
18.74
18.57
0.00%
0
0.00
Jan 16, 2026
18.21
18.83
18.10
18.74
18.57
+2.29%
1,805,221
1.10
Jan 15, 2026
18.34
18.85
18.26
18.32
18.15
+0.11%
1,975,385
1.21
Jan 14, 2026
18.11
18.33
17.73
18.30
18.13
+0.77%
1,361,499
0.83
Rows: