Macerich Company (MAC)
NYSE:MAC
Want to see MAC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
22.49
22.93
22.29
22.83
22.83
+0.62%
1,767,572
0.69
May 27, 2026
22.61
22.74
22.38
22.69
22.69
+0.89%
2,489,978
0.98
May 26, 2026
22.29
22.72
22.15
22.49
22.49
+1.44%
1,974,787
0.78
May 22, 2026
22.48
22.49
22.10
22.17
22.17
-0.89%
2,248,954
0.89
May 21, 2026
22.23
22.55
21.99
22.37
22.37
-0.27%
1,516,123
0.59
May 20, 2026
22.04
22.44
21.95
22.43
22.43
+2.28%
2,830,950
1.11
May 19, 2026
21.74
22.12
21.56
21.93
21.93
+0.27%
3,310,650
1.30
May 18, 2026
21.73
21.96
21.50
21.87
21.87
+1.25%
2,652,572
1.04
May 15, 2026
22.13
22.19
21.52
21.60
21.60
-3.31%
4,178,530
1.64
May 14, 2026
22.15
22.44
22.00
22.34
22.34
+1.68%
6,153,724
2.51
May 13, 2026
22.33
22.39
21.86
21.97
21.97
-1.21%
8,465,097
3.58
May 12, 2026
21.32
22.27
21.25
22.24
22.24
+2.77%
8,947,538
3.93
May 11, 2026
21.96
21.97
21.63
21.64
21.64
-1.05%
2,483,817
1.10
May 08, 2026
21.50
21.97
21.47
21.87
21.87
+2.34%
1,554,497
0.68
May 07, 2026
21.91
22.11
21.31
21.37
21.37
-3.87%
5,403,461
2.44
May 06, 2026
21.74
22.49
21.74
22.23
22.23
+3.40%
4,444,589
2.04
May 05, 2026
21.56
21.91
21.46
21.50
21.50
0.00%
2,703,527
1.24
May 04, 2026
21.30
21.54
21.21
21.50
21.50
0.00%
1,787,251
0.82
May 01, 2026
21.71
21.92
21.42
21.50
21.50
-1.06%
2,812,661
1.29
Apr 30, 2026
21.76
21.94
21.52
21.73
21.73
-0.41%
2,603,306
1.19
Apr 29, 2026
21.58
21.88
21.36
21.82
21.82
+0.37%
2,409,314
1.10
Apr 28, 2026
21.81
21.84
21.47
21.74
21.74
+0.65%
4,154,745
1.94
Apr 27, 2026
21.12
21.72
21.01
21.60
21.60
+1.89%
3,578,340
1.69
Apr 24, 2026
21.32
21.60
21.04
21.20
21.20
-0.98%
2,372,970
1.12
Apr 23, 2026
21.31
21.57
21.21
21.41
21.41
+0.94%
1,353,217
0.64
Apr 22, 2026
21.79
21.87
21.12
21.21
21.21
-1.85%
1,838,386
0.87
Apr 21, 2026
21.89
22.00
21.54
21.61
21.61
-1.59%
1,949,104
0.92
Apr 20, 2026
22.20
22.30
21.87
21.96
21.96
-1.52%
2,247,306
1.07
Apr 17, 2026
22.17
22.56
22.07
22.30
22.30
+1.69%
3,273,505
1.58
Apr 16, 2026
21.45
21.94
21.45
21.93
21.93
+1.91%
2,609,595
1.28
Apr 15, 2026
21.40
21.54
21.12
21.52
21.52
+0.28%
2,554,539
1.26
Apr 14, 2026
21.34
21.83
21.23
21.46
21.46
+0.28%
2,534,286
1.26
Apr 13, 2026
21.30
21.42
20.97
21.40
21.40
-0.09%
2,348,152
1.17
Apr 10, 2026
21.19
21.43
21.01
21.42
21.42
+1.56%
3,538,000
1.80
Apr 09, 2026
20.55
21.25
20.55
21.09
21.09
+1.98%
1,908,195
0.97
Apr 08, 2026
20.39
20.86
20.38
20.68
20.68
+4.18%
2,866,429
1.48
Apr 07, 2026
19.52
19.97
19.47
19.85
19.85
+1.38%
1,409,514
0.73
Apr 06, 2026
19.41
19.71
19.40
19.58
19.58
+0.26%
1,411,563
0.73
Apr 03, 2026
19.09
19.63
19.02
19.53
19.53
0.00%
0
0.00
Apr 02, 2026
19.09
19.63
19.02
19.53
19.53
+0.77%
1,601,541
0.81
Apr 01, 2026
19.57
19.57
19.16
19.38
19.38
+2.54%
2,032,965
1.04
Mar 31, 2026
18.79
19.20
18.57
18.90
18.90
+2.22%
2,667,170
1.39
Mar 30, 2026
18.90
18.93
18.37
18.49
18.49
+0.87%
2,369,051
1.25
Mar 27, 2026
18.80
19.11
18.20
18.33
18.33
-3.98%
2,479,566
1.32
Mar 26, 2026
18.69
19.09
18.58
19.09
19.09
+1.49%
1,447,380
0.77
Mar 25, 2026
18.85
18.91
18.53
18.81
18.81
+1.40%
1,846,622
0.99
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
Rows: