Dark

MAC
The Macerich Company
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

25.47USD+0.177%(+0.05)2,429,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.42)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

25.46USD-0.020%(-0.01)1,000,544

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	25.6900	25.8900	25.105000	25.4600	+0.157%	2,429,058	0.000%
2026-07-01	25.2200	25.6450	25.160000	25.4200	+0.913%	3,812,307	+0.157%
2026-06-30	25.5200	25.6600	25.155000	25.1900	-2.137%	4,858,734	+1.072%
2026-06-29	25.5400	25.9400	25.270000	25.7400	-0.348%	5,922,740	-1.088%
2026-06-26	25.3100	25.9650	25.125000	25.8300	+1.374%	12,215,807	-1.432%
2026-06-25	25.7000	25.8000	25.315000	25.4800	+0.275%	4,104,807	-0.078%
2026-06-24	24.9700	25.6700	24.650000	25.4100	+4.182%	4,567,440	+0.197%
2026-06-23	23.9100	24.4200	23.815000	24.3900	+1.456%	2,576,423	+4.387%
2026-06-22	23.6900	24.1200	23.600000	24.0400	+1.735%	3,672,848	+5.907%
2026-06-18	23.3700	23.7450	23.210000	23.6300	+2.739%	8,348,279	+7.744%
2026-06-17	23.8300	23.9900	22.860000	23.0000	-3.158%	6,282,285	+10.696%
2026-06-16	24.2000	24.3400	23.605000	23.7500	-5.341%	11,335,088	+7.200%
2026-06-15	25.4500	25.7200	24.980000	25.0900	-1.415%	4,155,821	+1.475%
2026-06-12	25.2300	25.5900	25.190000	25.4500	+1.759%	2,342,383	+0.039%
2026-06-11	24.6500	25.0800	24.555000	25.0100	+2.416%	4,022,502	+1.799%
2026-06-10	24.7600	25.0900	24.335000	24.4200	+0.123%	3,671,672	+4.259%
2026-06-09	23.5450	24.6300	23.390000	24.3900	+4.275%	3,453,011	+4.387%
2026-06-08	23.6000	23.7750	23.320000	23.3900	-1.141%	1,994,980	+8.850%
2026-06-05	23.2500	23.7500	23.245000	23.6600	+1.895%	2,388,520	+7.608%
2026-06-04	22.7100	23.2350	22.590000	23.2200	+4.126%	3,075,774	+9.647%
2026-06-03	22.2100	22.4550	22.130000	22.3000	+0.270%	2,128,162	+14.170%
2026-06-02	22.7900	22.9000	22.230000	22.2400	-0.358%	4,115,877	+14.478%
2026-06-01	22.5300	22.6150	22.180000	22.3200	-0.888%	2,547,304	+14.068%
2026-05-29	22.7200	22.9200	22.460000	22.5200	-1.358%	1,992,054	+13.055%
2026-05-28	22.4900	22.9250	22.290000	22.8300	+0.617%	1,767,573	+11.520%
2026-05-27	22.6100	22.7400	22.375000	22.6900	+0.889%	2,489,949	+12.208%
2026-05-26	22.2900	22.7199	22.145200	22.4900	+1.443%	1,974,788	+13.206%
2026-05-22	22.4800	22.4900	22.095000	22.1700	-0.894%	2,248,954	+14.840%
2026-05-21	22.2300	22.5450	21.990000	22.3700	-0.267%	1,516,099	+13.813%
2026-05-20	22.0400	22.4350	21.950000	22.4300	+2.280%	2,830,950	+13.509%
2026-05-19	21.7400	22.1150	21.560000	21.9300	+0.274%	3,310,650	+16.097%
2026-05-18	21.7300	21.9550	21.500000	21.8700	+1.250%	2,652,573	+16.415%
2026-05-15	22.1300	22.1850	21.520000	21.6000	-3.312%	4,178,530	+17.870%
2026-05-14	22.1500	22.4400	22.000000	22.3400	+1.684%	6,153,725	+13.966%
2026-05-13	22.3300	22.3900	21.860000	21.9700	-1.214%	8,465,097	+15.885%
2026-05-12	21.3200	22.2700	21.250000	22.2400	+2.773%	8,947,536	+14.478%
2026-05-11	21.9600	21.9700	21.630000	21.6400	-1.052%	2,485,942	+17.652%
2026-05-08	21.5000	21.9700	21.465000	21.8700	+2.340%	1,554,497	+16.415%
2026-05-07	21.9100	22.1100	21.305000	21.3700	-3.869%	5,403,462	+19.139%
2026-05-06	21.7400	22.4850	21.740000	22.2300	+3.395%	4,444,590	+14.530%
2026-05-05	21.5600	21.9100	21.460000	21.5000	0.000%	2,703,527	+18.419%
2026-05-04	21.3000	21.5350	21.210000	21.5000	0.000%	1,787,251	+18.419%
2026-05-01	21.7100	21.9200	21.420000	21.5000	-1.058%	2,812,661	+18.419%
2026-04-30	21.7600	21.9400	21.520000	21.7300	-0.412%	2,603,306	+17.165%
2026-04-29	21.5800	21.8800	21.360000	21.8200	+0.368%	2,409,314	+16.682%
2026-04-28	21.8100	21.8400	21.470000	21.7400	+0.648%	4,154,746	+17.111%
2026-04-27	21.1200	21.7150	21.005000	21.6000	+1.887%	3,578,341	+17.870%
2026-04-24	21.3200	21.6000	21.040000	21.2000	-0.981%	2,372,971	+20.094%
2026-04-23	21.3100	21.5700	21.205000	21.4100	+0.943%	1,353,217	+18.916%
2026-04-22	21.7900	21.8700	21.115000	21.2100	-1.851%	1,838,387	+20.038%
2026-04-21	21.8900	22.0000	21.540000	21.6100	-1.594%	1,948,287	+17.816%
2026-04-20	22.2000	22.3000	21.865000	21.9600	-1.525%	2,247,246	+15.938%
2026-04-17	22.1700	22.5550	22.070000	22.3000	+1.687%	3,273,505	+14.170%
2026-04-16	21.4500	21.9350	21.450000	21.9300	+1.905%	2,609,596	+16.097%
2026-04-15	21.4000	21.5350	21.120000	21.5200	+0.280%	2,554,540	+18.309%
2026-04-14	21.3400	21.8300	21.225000	21.4600	+0.280%	2,534,287	+18.639%
2026-04-13	21.3000	21.4200	20.965000	21.4000	-0.093%	2,348,122	+18.972%
2026-04-10	21.1900	21.4300	21.005000	21.4200	+1.565%	3,538,001	+18.861%
2026-04-09	20.5500	21.2450	20.550000	21.0900	+1.983%	1,908,195	+20.721%
2026-04-08	20.3900	20.8550	20.380000	20.6800	+4.181%	2,866,430	+23.114%
2026-04-07	19.5200	19.9650	19.465000	19.8500	+1.379%	1,409,514	+28.262%
2026-04-06	19.4100	19.7100	19.400000	19.5800	+0.256%	1,411,563	+30.031%
2026-04-02	19.0900	19.6300	19.020000	19.5300	+0.774%	1,601,542	+30.364%
2026-04-01	19.5700	19.5700	19.155000	19.3800	+2.540%	2,032,965	+31.373%
2026-03-31	18.7900	19.2000	18.565000	18.9000	+2.217%	2,667,170	+34.709%
2026-03-30	18.9000	18.9300	18.365000	18.4900	+0.873%	2,369,051	+37.696%
2026-03-27	18.8000	19.1100	18.200000	18.3300	-3.981%	2,480,025	+38.898%
2026-03-26	18.6900	19.0900	18.580000	19.0900	+1.489%	1,447,400	+33.368%
2026-03-25	18.8500	18.9100	18.530000	18.8100	+1.402%	1,846,623	+35.354%
2026-03-24	18.2400	18.9500	18.100000	18.5500	+0.379%	2,210,734	+37.251%
2026-03-23	18.6400	19.0750	18.380000	18.4800	+1.987%	1,920,800	+37.771%
2026-03-20	18.8700	18.8700	18.005000	18.1200	-3.566%	2,945,842	+40.508%
2026-03-19	18.5900	18.9650	18.590000	18.7900	+0.320%	1,080,438	+35.498%
2026-03-18	18.9600	19.0750	18.725000	18.7300	-1.628%	1,590,066	+35.932%
2026-03-17	19.2100	19.2400	18.960000	19.0400	+0.581%	1,068,018	+33.718%
2026-03-16	18.8400	19.2000	18.820000	18.9300	+1.122%	1,561,591	+34.496%
2026-03-13	18.9300	19.1800	18.570000	18.7200	+0.322%	1,294,322	+36.004%
2026-03-12	18.9700	19.0100	18.600000	18.6600	-3.616%	1,889,652	+36.442%
2026-03-11	19.2200	19.3750	18.890000	19.3600	-0.360%	1,482,309	+31.508%
2026-03-10	19.1800	19.7550	19.050000	19.4300	+1.093%	1,465,831	+31.034%
2026-03-09	18.3700	19.2400	17.910000	19.2200	+2.234%	2,411,968	+32.466%
2026-03-06	19.4600	19.6200	18.635000	18.8000	-5.098%	2,515,194	+35.426%
2026-03-05	19.9700	20.0900	19.605000	19.8100	-2.414%	2,065,170	+28.521%
2026-03-04	19.9400	20.3800	19.940000	20.3000	+2.010%	1,769,881	+25.419%
2026-03-03	19.4700	20.3300	19.290000	19.9000	-0.450%	1,887,110	+27.940%
2026-03-02	20.1600	20.2300	19.740000	19.9900	-2.345%	1,729,574	+27.364%
2026-02-27	20.4300	20.9300	20.180000	20.4700	-1.302%	2,819,564	+24.377%
2026-02-26	20.7400	20.9000	20.580000	20.7400	+0.680%	1,318,618	+22.758%
2026-02-25	20.2700	20.6500	20.020000	20.6000	+2.132%	1,987,877	+23.592%
2026-02-24	20.4200	20.4800	20.060000	20.1700	-0.247%	2,157,100	+26.227%
2026-02-23	20.7000	20.8450	20.150000	20.2200	-0.394%	2,265,067	+25.915%
2026-02-20	19.8600	20.4400	19.669300	20.3000	+2.681%	2,667,653	+25.419%
2026-02-19	19.3600	20.3550	19.200000	19.7700	+3.238%	3,454,827	+28.781%
2026-02-18	18.8000	19.1700	18.720000	19.1500	+1.916%	3,423,090	+32.950%
2026-02-17	18.7100	18.9400	18.460000	18.7900	+1.458%	3,180,622	+35.498%
2026-02-13	17.9400	18.5450	17.800000	18.5200	+3.987%	3,340,906	+37.473%
2026-02-12	19.0200	19.1600	17.620000	17.8100	-5.467%	3,513,777	+42.953%
2026-02-11	19.5300	19.5350	18.755000	18.8400	-2.786%	1,433,060	+35.138%
2026-02-10	19.1500	19.4550	19.150000	19.3800	+1.732%	2,436,283	+31.373%
2026-02-09	19.5400	19.6800	19.050000	19.0500	-2.905%	1,676,090	+33.648%
2026-02-06	19.4950	19.7400	19.380000	19.6200	+1.291%	2,163,272	+29.766%
2026-02-05	19.2100	19.5250	19.180000	19.3700	+0.363%	2,480,096	+31.440%
2026-02-04	18.9900	19.4700	18.761000	19.3000	+2.660%	2,494,606	+31.917%
2026-02-03	18.6700	18.9100	18.264700	18.8000	+0.427%	2,439,170	+35.426%
2026-02-02	18.9300	19.1800	18.641000	18.7200	-1.109%	2,402,955	+36.004%
2026-01-30	18.5900	19.0200	18.410000	18.9300	+1.338%	2,615,752	+34.496%
2026-01-29	18.1400	18.6800	17.970000	18.6800	+4.358%	1,641,372	+36.296%
2026-01-28	17.8000	18.1200	17.708000	17.9000	+1.016%	2,166,865	+42.235%
2026-01-27	18.0500	18.1000	17.635000	17.7200	-1.828%	1,735,320	+43.679%
2026-01-26	18.3900	18.3900	18.010000	18.0500	-1.635%	1,605,526	+41.053%
2026-01-23	18.2500	18.3800	18.110000	18.3500	-0.272%	1,742,845	+38.747%
2026-01-22	18.6500	18.8550	18.215000	18.4000	-1.075%	1,726,604	+38.370%
2026-01-21	18.5800	18.7950	18.270000	18.6000	+0.922%	1,849,104	+36.882%
2026-01-20	18.2500	18.5800	18.250000	18.4300	-1.654%	1,651,152	+38.144%
2026-01-16	18.2100	18.8300	18.100100	18.7400	+2.293%	1,800,775	+35.859%
2026-01-15	18.3400	18.8450	18.255000	18.3200	+0.109%	1,975,285	+38.974%
2026-01-14	18.1100	18.3300	17.730000	18.3000	+0.771%	1,356,708	+39.126%
2026-01-13	18.1400	18.3450	18.070000	18.1600	+0.221%	1,234,985	+40.198%
2026-01-12	18.2000	18.3000	18.090000	18.1200	-1.092%	1,599,206	+40.508%
2026-01-09	18.5600	18.6500	18.240000	18.3200	-0.597%	1,159,962	+38.974%
2026-01-08	18.1500	18.8030	18.020000	18.4300	+0.327%	1,181,894	+38.144%
2026-01-07	18.9100	18.9800	18.350000	18.3700	-2.753%	1,059,599	+38.596%
2026-01-06	18.6100	18.8900	18.390000	18.8900	+1.016%	3,114,175	+34.780%
2026-01-05	18.3800	18.9350	18.380000	18.7000	+0.972%	1,522,430	+36.150%
2026-01-02	18.4500	18.5900	18.230000	18.5200	+0.325%	1,274,354	+37.473%
2025-12-31	18.6600	18.6600	18.305000	18.4600	-0.646%	1,174,715	+37.920%
2025-12-30	18.6400	18.7800	18.550000	18.5800	-0.589%	1,001,796	+37.029%
2025-12-29	18.9100	19.0500	18.610000	18.6900	-1.372%	2,094,871	+36.223%
2025-12-26	18.9900	19.1400	18.860000	18.9500	-0.525%	801,559	+34.354%
2025-12-24	18.9000	19.1200	18.832500	19.0500	+1.222%	647,854	+33.648%
2025-12-23	18.6300	18.9150	18.490000	18.8200	+0.803%	1,587,051	+35.282%
2025-12-22	18.5800	18.7200	18.430000	18.6700	+0.215%	1,549,013	+36.369%
2025-12-19	18.3600	18.8200	18.080000	18.6300	+0.812%	4,131,694	+36.661%
2025-12-18	18.5100	18.7700	18.400000	18.4800	+0.654%	1,490,758	+37.771%
2025-12-17	18.2700	18.5200	18.110000	18.3600	+0.328%	2,252,421	+38.671%
2025-12-16	18.7700	18.7700	18.280000	18.3000	-1.560%	1,748,091	+39.126%
2025-12-15	18.6400	18.7000	18.370000	18.5900	-0.428%	2,148,879	+36.955%
2025-12-12	18.6200	18.8600	18.435000	18.6700	+0.701%	2,436,774	+36.369%
2025-12-11	18.1600	18.5700	18.010000	18.5400	+2.601%	2,052,069	+37.325%
2025-12-10	17.8000	18.3300	17.760000	18.0700	+2.206%	2,508,684	+40.897%
2025-12-09	17.4000	17.7300	17.385000	17.6800	+1.609%	1,202,362	+44.005%
2025-12-08	17.8100	17.8700	17.355000	17.4000	-1.972%	2,093,162	+46.322%
2025-12-05	17.3000	17.8100	17.235000	17.7500	+2.247%	1,269,858	+43.437%
2025-12-04	17.3800	17.5500	17.180000	17.3600	-0.459%	1,161,979	+46.659%
2025-12-03	17.1700	17.5100	17.000000	17.4400	+1.988%	1,443,720	+45.986%
2025-12-02	17.4100	17.5000	17.100000	17.1000	-1.498%	1,539,288	+48.889%
2025-12-01	17.1200	17.4850	17.040000	17.3600	0.000%	1,105,146	+46.659%
2025-11-28	17.3000	17.5300	17.135000	17.3600	+0.696%	1,164,228	+46.659%
2025-11-26	16.9100	17.5450	16.875000	17.2400	+1.352%	2,416,554	+47.680%
2025-11-25	16.5500	17.1400	16.550000	17.0100	+2.966%	1,422,963	+49.677%
2025-11-24	16.6000	16.7600	16.370000	16.5200	-0.422%	1,974,360	+54.116%
2025-11-21	16.3900	16.7700	16.200000	16.5900	+2.407%	2,715,393	+53.466%
2025-11-20	16.5400	16.9650	16.180000	16.2000	-0.123%	1,690,733	+57.160%
2025-11-19	16.5600	16.6750	16.030000	16.2200	-2.289%	1,896,227	+56.967%
2025-11-18	16.4700	16.7650	16.400000	16.6000	+0.181%	1,600,725	+53.373%
2025-11-17	17.2400	17.2600	16.430000	16.5700	-3.719%	1,818,722	+53.651%
2025-11-14	17.1700	17.3300	17.020000	17.2100	-0.347%	1,178,780	+47.937%
2025-11-13	17.4200	17.5300	17.165000	17.2700	-1.539%	1,203,808	+47.423%
2025-11-12	17.9600	18.1600	17.530000	17.5400	-2.230%	1,864,583	+45.154%
2025-11-11	17.9400	18.3000	17.925000	17.9400	+0.336%	989,930	+41.918%
2025-11-10	18.1200	18.1450	17.770000	17.8800	-0.777%	1,300,202	+42.394%
2025-11-07	17.4500	18.0500	17.304600	18.0200	+3.563%	1,463,122	+41.287%
2025-11-06	17.6400	17.9200	17.340000	17.4000	-1.528%	2,089,126	+46.322%
2025-11-05	17.4200	17.8500	17.185000	17.6700	-0.169%	3,630,580	+44.086%
2025-11-04	17.2700	17.7900	17.160000	17.7000	+2.076%	3,080,347	+43.842%
2025-11-03	16.9200	17.3450	16.670000	17.3400	+1.108%	2,122,251	+46.828%
2025-10-31	16.7900	17.2600	16.610000	17.1500	+1.359%	2,271,837	+48.455%
2025-10-30	16.7900	17.1200	16.720000	16.9200	+0.118%	2,153,136	+50.473%
2025-10-29	17.6000	17.7050	16.805000	16.9000	-4.789%	2,059,247	+50.651%
2025-10-28	17.9400	17.9400	17.580000	17.7500	-1.389%	1,620,239	+43.437%
2025-10-27	18.0500	18.1000	17.755000	18.0000	-0.111%	831,443	+41.444%
2025-10-24	18.0600	18.1500	17.980000	18.0200	+0.670%	1,488,448	+41.287%
2025-10-23	17.9000	18.1100	17.750000	17.9000	+0.280%	1,571,485	+42.235%
2025-10-22	17.6500	17.8500	17.480000	17.8500	+2.234%	1,316,247	+42.633%
2025-10-21	17.2000	17.6565	17.105000	17.4600	+1.748%	1,437,477	+45.819%
2025-10-20	17.3300	17.4300	17.020000	17.1600	-0.464%	1,498,551	+48.368%
2025-10-17	16.9200	17.2900	16.840000	17.2400	+1.293%	1,268,281	+47.680%
2025-10-16	17.2900	17.4200	16.890000	17.0200	-1.845%	1,497,392	+49.589%
2025-10-15	17.2500	17.4500	17.030000	17.3400	+1.285%	2,913,524	+46.828%
2025-10-14	16.5200	17.2500	16.440000	17.1200	+2.270%	3,029,223	+48.715%
2025-10-13	16.7300	16.8200	16.600000	16.7400	+1.516%	1,693,314	+52.091%
2025-10-10	17.1000	17.1800	16.485000	16.4900	-3.341%	2,531,997	+54.397%
2025-10-09	17.1900	17.1900	16.885000	17.0600	-0.756%	969,032	+49.238%
2025-10-08	17.3200	17.4050	17.080000	17.1900	-1.150%	1,087,306	+48.109%
2025-10-07	17.7300	17.7300	17.260000	17.3900	-2.303%	1,642,984	+46.406%
2025-10-06	18.0100	18.2400	17.740000	17.8000	-1.330%	1,840,564	+43.034%
2025-10-03	18.0500	18.3100	17.880000	18.0400	+0.670%	2,561,812	+41.131%
2025-10-02	17.9500	17.9600	17.700000	17.9200	-0.444%	2,520,598	+42.076%
2025-10-01	18.0400	18.1600	17.740000	18.0000	-1.099%	2,072,585	+41.444%
2025-09-30	17.6800	18.2350	17.510000	18.2000	+3.292%	2,577,561	+39.890%
2025-09-29	18.0000	18.2650	17.550100	17.6200	-1.564%	4,058,297	+44.495%
2025-09-26	17.2000	18.0700	17.110000	17.9000	+6.802%	6,188,965	+42.235%
2025-09-25	16.6200	16.8600	16.540000	16.7600	+0.540%	2,413,693	+51.909%
2025-09-24	17.1300	17.2000	16.650000	16.6700	-2.629%	2,501,184	+52.729%
2025-09-23	17.2500	17.4750	17.070000	17.1200	-0.349%	1,264,860	+48.715%
2025-09-22	17.4600	17.4600	17.010000	17.1800	-1.491%	2,030,353	+48.196%
2025-09-19	17.5800	17.7800	17.380000	17.4400	-1.746%	4,247,423	+45.986%
2025-09-18	17.7300	17.9100	17.620000	17.7500	+0.567%	1,746,898	+43.437%
2025-09-17	18.0000	18.2100	17.590000	17.6500	-1.944%	2,044,323	+44.249%
2025-09-16	18.0500	18.1200	17.825000	18.0000	-0.552%	1,923,584	+41.444%
2025-09-15	18.1700	18.3650	17.995000	18.1000	-0.221%	1,968,694	+40.663%
2025-09-12	18.2300	18.3200	18.080000	18.1400	-0.494%	1,696,021	+40.353%
2025-09-11	17.9000	18.3500	17.780000	18.2300	+1.730%	2,095,540	+39.660%
2025-09-10	18.0300	18.2200	17.830000	17.9200	-0.830%	1,801,772	+42.076%
2025-09-09	18.2700	18.3000	17.920000	18.0700	-2.377%	1,221,335	+40.897%
2025-09-08	18.3900	18.7000	18.140000	18.5100	-1.280%	2,429,705	+37.547%
2025-09-05	18.7900	18.9400	18.540000	18.7500	+1.351%	1,767,723	+35.787%
2025-09-04	18.6200	18.6800	18.230000	18.5000	+0.162%	1,277,991	+37.622%
2025-09-03	18.0000	18.4900	18.000000	18.4700	+1.932%	1,322,903	+37.845%
2025-09-02	17.9900	18.2600	17.833500	18.1200	-1.522%	1,188,145	+40.508%
2025-08-29	18.4800	18.6500	18.280000	18.4000	-0.487%	1,060,829	+38.370%
2025-08-28	18.5100	18.5150	18.180000	18.4900	+0.489%	1,016,732	+37.696%
2025-08-27	18.2200	18.5100	18.160000	18.4000	+0.877%	1,910,744	+38.370%
2025-08-26	18.0400	18.2800	18.025000	18.2400	+1.109%	2,020,720	+39.583%
2025-08-25	18.1000	18.2200	17.925000	18.0400	-0.442%	1,609,393	+41.131%
2025-08-22	17.2700	18.2100	17.130000	18.1200	+6.089%	2,059,933	+40.508%
2025-08-21	17.0200	17.2500	17.020000	17.0800	-0.698%	1,237,764	+49.063%
2025-08-20	17.4400	17.4900	17.060000	17.2000	-1.036%	1,470,829	+48.023%
2025-08-19	17.1100	17.5050	17.090000	17.3800	+1.459%	1,449,731	+46.490%
2025-08-18	17.1800	17.3500	17.080000	17.1300	-0.465%	961,390	+48.628%
2025-08-15	17.3900	17.4150	17.020000	17.2100	-1.035%	1,672,873	+47.937%
2025-08-14	17.6800	17.6800	17.325000	17.3900	-2.686%	2,551,864	+46.406%
2025-08-13	17.3300	17.9100	17.200000	17.8700	+2.524%	2,453,992	+42.473%
2025-08-12	16.7200	17.6800	16.590000	17.4300	+4.622%	2,398,073	+46.070%
2025-08-11	16.6600	16.8100	16.445000	16.6600	-0.180%	2,484,785	+52.821%
2025-08-08	16.4400	16.8600	16.390000	16.6900	+0.663%	1,977,207	+52.546%
2025-08-07	17.1500	17.1500	16.410000	16.5800	-2.528%	1,834,001	+53.559%
2025-08-06	17.1700	17.3000	16.810000	17.0100	-0.526%	1,471,014	+49.677%
2025-08-05	16.5000	17.1100	16.470000	17.1000	+3.511%	1,341,792	+48.889%
2025-08-04	16.2200	16.5950	16.160000	16.5200	+2.354%	1,262,834	+54.116%
2025-08-01	16.4800	16.5400	15.936500	16.1400	-3.411%	2,150,855	+57.745%
2025-07-31	16.3500	16.9700	16.310000	16.7100	+0.906%	3,232,528	+52.364%
2025-07-30	17.2600	17.3100	16.410000	16.5600	-3.721%	2,239,664	+53.744%
2025-07-29	17.6100	17.7800	17.200000	17.2000	-0.750%	1,380,142	+48.023%
2025-07-28	17.5600	17.6900	17.210000	17.3300	-1.924%	1,647,264	+46.913%
2025-07-25	17.7400	17.7550	17.191200	17.6700	+0.170%	1,547,147	+44.086%
2025-07-24	17.6700	17.9200	17.570000	17.6400	-0.395%	1,846,392	+44.331%
2025-07-23	17.5200	17.7450	17.335000	17.7100	+1.606%	2,083,377	+43.761%
2025-07-22	16.8300	17.5000	16.830000	17.4300	+3.381%	2,079,093	+46.070%
2025-07-21	16.6500	17.0250	16.615000	16.8600	+1.750%	1,175,152	+51.008%
2025-07-18	16.7000	16.7700	16.480000	16.5700	-0.361%	1,269,808	+53.651%
2025-07-17	16.4800	16.7650	16.450000	16.6300	+1.341%	1,583,628	+53.097%
2025-07-16	16.0500	16.4600	15.890000	16.4100	+2.498%	1,627,185	+55.149%
2025-07-15	16.4700	16.4900	15.990000	16.0100	-2.438%	1,066,668	+59.026%
2025-07-14	16.2700	16.4200	16.130000	16.4100	+0.799%	1,187,370	+55.149%
2025-07-11	16.2300	16.3000	16.110000	16.2800	-0.671%	1,149,908	+56.388%
2025-07-10	16.3400	16.7700	16.340000	16.3900	+0.367%	1,774,514	+55.339%
2025-07-09	16.2800	16.4300	16.090000	16.3300	+0.927%	1,206,712	+55.909%
2025-07-08	16.1100	16.3700	16.060000	16.1800	+0.435%	1,128,559	+57.355%
2025-07-07	16.4400	16.7400	16.050000	16.1100	-3.185%	1,776,777	+58.038%
2025-07-03	16.6400	16.7600	16.470000	16.6400	+0.060%	686,005	+53.005%
2025-07-02	16.4700	16.6850	16.250000	16.6300	+1.156%	1,336,924	+53.097%
2025-07-01	16.0600	16.7300	16.010000	16.4400	+1.607%	1,356,955	+54.866%
2025-06-30	16.2000	16.2750	15.880000	16.1800	+0.124%	1,885,493	+57.355%
2025-06-27	16.2900	16.4100	16.100000	16.1600	-0.493%	3,077,507	+57.550%
2025-06-26	15.9000	16.2500	15.786900	16.2400	+2.655%	1,059,699	+56.773%
2025-06-25	16.3500	16.3750	15.790000	15.8200	-3.947%	1,763,836	+60.936%
2025-06-24	16.2700	16.7400	16.116400	16.4700	+2.681%	1,813,959	+54.584%
2025-06-23	15.8800	16.1300	15.480000	16.0400	+0.691%	1,158,193	+58.728%
2025-06-20	16.1300	16.2350	15.815000	15.9300	-0.624%	3,048,272	+59.824%
2025-06-18	15.7000	16.1300	15.580000	16.0300	+1.392%	1,502,890	+58.827%
2025-06-17	15.9500	16.1500	15.570000	15.8100	-1.618%	1,422,878	+61.037%
2025-06-16	15.9400	16.2700	15.740000	16.0700	+2.097%	1,545,553	+58.432%
2025-06-13	15.6100	15.8400	15.520000	15.7400	-1.748%	1,340,188	+61.753%
2025-06-12	16.1000	16.3500	15.980000	16.0200	-1.355%	1,576,556	+58.926%
2025-06-11	16.7600	17.0400	16.230000	16.2400	-2.638%	2,047,362	+56.773%
2025-06-10	16.7300	16.8300	16.545000	16.6800	+1.522%	2,434,960	+52.638%
2025-06-09	16.3800	16.6800	16.195000	16.4300	+1.986%	1,589,980	+54.960%
2025-06-06	15.9800	16.1300	15.700000	16.1100	+2.546%	1,325,522	+58.038%
2025-06-05	15.7800	15.8100	15.570000	15.7100	-0.507%	932,807	+62.062%
2025-06-04	15.7700	15.8700	15.650000	15.7900	-0.190%	1,363,300	+61.241%
2025-06-03	16.0600	16.1200	15.810000	15.8200	-2.165%	1,379,123	+60.936%
2025-06-02	15.9400	16.1900	15.770000	16.1700	-0.062%	1,756,424	+57.452%
2025-05-30	16.0600	16.3050	15.900000	16.1800	-0.062%	3,216,787	+57.355%
2025-05-29	15.9700	16.3850	15.820000	16.1900	+2.598%	2,956,010	+57.258%
2025-05-28	15.3900	15.8150	15.225000	15.7800	+2.468%	2,031,156	+61.343%
2025-05-27	15.1700	15.4450	14.965000	15.4000	+3.425%	1,866,278	+65.325%
2025-05-23	15.0500	15.1900	14.820000	14.8900	-2.168%	1,240,151	+70.987%
2025-05-22	15.2100	15.4100	14.950000	15.2200	-0.197%	1,426,649	+67.280%
2025-05-21	15.4800	15.6300	15.205000	15.2500	-2.804%	1,975,149	+66.951%
2025-05-20	15.7700	15.9250	15.655000	15.6900	-1.134%	2,282,497	+62.269%
2025-05-19	15.7800	15.9150	15.590000	15.8700	-0.998%	1,213,522	+60.428%
2025-05-16	16.0100	16.1300	15.865000	16.0300	+1.008%	1,705,629	+58.827%
2025-05-15	15.5300	15.9600	15.530000	15.8700	+1.601%	1,332,257	+60.428%
2025-05-14	15.9100	16.1000	15.540000	15.6200	-2.800%	1,518,048	+62.996%
2025-05-13	16.5200	16.5700	15.980000	16.0700	-2.842%	1,996,381	+58.432%
2025-05-12	15.4500	17.2700	15.300000	16.5400	+10.414%	4,284,536	+53.930%
2025-05-09	15.0700	15.1740	14.885000	14.9800	-0.531%	1,449,909	+69.960%
2025-05-08	15.0500	15.3150	14.840000	15.0600	+1.210%	1,033,156	+69.057%
2025-05-07	15.0000	15.2200	14.860000	14.8800	+0.337%	2,099,671	+71.102%
2025-05-06	14.8000	14.9800	14.620000	14.8300	-0.935%	1,012,170	+71.679%
2025-05-05	15.0400	15.2400	14.900000	14.9700	-1.448%	1,107,900	+70.073%
2025-05-02	15.0300	15.2300	14.830000	15.1900	+3.686%	1,487,508	+67.610%
2025-05-01	14.8000	15.0900	14.460900	14.6500	-0.068%	2,266,372	+73.788%
2025-04-30	14.4200	14.7100	14.160000	14.6600	-0.136%	1,645,339	+73.670%
2025-04-29	14.8400	15.1000	14.606594	14.6800	-2.653%	1,439,451	+73.433%
2025-04-28	14.8000	15.1000	14.640000	15.0800	+1.686%	2,358,003	+68.833%
2025-04-25	14.5600	14.8900	14.390000	14.8300	+1.091%	1,120,768	+71.679%
2025-04-24	14.3900	14.7250	14.270100	14.6700	+2.088%	1,640,837	+73.551%
2025-04-23	14.5500	15.0400	14.205000	14.3700	+1.126%	2,079,635	+77.175%
2025-04-22	14.3800	14.5300	13.930000	14.2100	+0.709%	2,989,741	+79.170%
2025-04-21	14.3800	14.5050	13.860000	14.1100	-3.883%	1,548,942	+80.439%
2025-04-17	14.3100	14.8700	14.310000	14.6800	+3.090%	1,608,973	+73.433%
2025-04-16	14.1700	14.5500	14.110000	14.2400	-0.070%	1,709,194	+78.792%
2025-04-15	14.0200	14.4200	13.950000	14.2500	+1.423%	2,237,728	+78.667%
2025-04-14	14.2700	14.3500	13.820000	14.0500	+0.934%	1,776,486	+81.210%
2025-04-11	14.3000	14.3500	13.400000	13.9200	-2.861%	2,612,596	+82.902%
2025-04-10	14.5200	14.7900	13.590000	14.3300	-4.083%	3,137,473	+77.669%
2025-04-09	13.0200	14.9800	12.480000	14.9400	+12.840%	6,843,408	+70.415%
2025-04-08	14.6600	14.9800	13.020000	13.2400	-5.899%	3,395,582	+92.296%
2025-04-07	13.9500	14.9000	13.310000	14.0700	-3.099%	3,373,388	+80.952%
2025-04-04	15.1500	15.2600	13.770000	14.5200	-6.923%	5,000,596	+75.344%
2025-04-03	16.7800	17.0539	15.495000	15.6000	-11.914%	3,677,493	+63.205%
2025-04-02	16.8300	17.9400	16.750000	17.7100	+3.810%	2,677,597	+43.761%
2025-04-01	17.0900	17.3800	16.870000	17.0600	-0.641%	2,202,535	+49.238%
2025-03-31	16.9900	17.4000	16.820200	17.1700	+0.527%	3,376,815	+48.282%
2025-03-28	17.3600	17.3650	16.880000	17.0800	-1.215%	995,481	+49.063%
2025-03-27	17.4200	17.6900	17.230000	17.2900	-0.632%	1,368,886	+47.253%
2025-03-26	17.5100	17.6300	17.260000	17.4000	-0.172%	772,140	+46.322%
2025-03-25	17.8600	17.8600	17.245000	17.4300	-2.079%	1,364,481	+46.070%
2025-03-24	17.3200	17.8100	17.320000	17.8000	+3.428%	1,650,962	+43.034%
2025-03-21	17.0800	17.3800	16.820000	17.2100	-0.405%	5,128,587	+47.937%
2025-03-20	17.2600	17.5900	17.140000	17.2800	-0.690%	3,178,640	+47.338%
2025-03-19	17.1600	17.5300	16.930000	17.4000	+1.340%	1,877,201	+46.322%
2025-03-18	17.1600	17.5200	16.930000	17.1700	+0.351%	2,931,532	+48.282%
2025-03-17	16.5000	17.2000	16.470000	17.1100	+3.760%	2,325,897	+48.802%
2025-03-14	16.4400	16.5950	16.300000	16.4900	+1.790%	2,092,327	+54.397%
2025-03-13	16.8400	17.0500	16.070000	16.2000	-3.800%	1,992,611	+57.160%
2025-03-12	16.5700	16.9100	16.475000	16.8400	+3.186%	4,240,641	+51.188%
2025-03-11	15.9000	16.4450	15.710000	16.3200	+2.771%	4,159,957	+56.005%
2025-03-10	16.5100	16.5900	15.760000	15.8800	-5.924%	3,517,250	+60.327%
2025-03-07	17.3900	17.4900	16.560000	16.8800	-4.036%	2,115,818	+50.829%
2025-03-06	17.9900	18.0700	17.485000	17.5900	-3.192%	1,828,982	+44.741%
2025-03-05	17.6700	18.3300	17.640000	18.1700	+2.136%	4,373,345	+40.121%
2025-03-04	17.9900	18.1650	17.500000	17.7900	-3.315%	2,249,316	+43.114%
2025-03-03	17.9500	18.5100	17.950000	18.4000	+1.996%	2,841,953	+38.370%
2025-02-28	18.1000	18.2600	17.180000	18.0400	-1.528%	4,712,122	+41.131%
2025-02-27	20.4700	20.6500	17.940000	18.3200	-8.946%	6,311,277	+38.974%
2025-02-26	19.8400	20.4900	19.710000	20.1200	+1.925%	2,183,954	+26.541%
2025-02-25	19.7100	19.9800	19.510000	19.7400	-0.353%	3,239,014	+28.977%
2025-02-24	19.8700	20.0700	19.630000	19.8100	-0.050%	1,793,722	+28.521%
2025-02-21	20.5600	20.5600	19.640000	19.8200	-2.652%	1,167,280	+28.456%
2025-02-20	20.4600	20.6300	20.335000	20.3600	-0.780%	1,157,453	+25.049%
2025-02-19	20.5400	20.7600	20.370000	20.5200	-1.394%	1,372,227	+24.074%
2025-02-18	20.4200	20.8800	20.400000	20.8100	+1.512%	1,406,880	+22.345%
2025-02-14	20.9500	20.9700	20.440000	20.5000	-1.395%	665,764	+24.195%
2025-02-13	20.6000	20.8200	20.370000	20.7900	+1.514%	2,106,912	+22.463%
2025-02-12	20.2700	20.6900	20.270000	20.4800	-1.680%	1,821,747	+24.316%
2025-02-11	20.2800	20.9900	20.280000	20.8300	+2.058%	1,174,520	+22.228%
2025-02-10	20.9100	20.9800	20.240000	20.4100	-2.063%	1,307,207	+24.743%
2025-02-07	20.6300	20.9800	20.520000	20.8400	+0.871%	881,581	+22.169%
2025-02-06	20.9800	21.0000	20.470000	20.6600	-0.290%	703,737	+23.233%
2025-02-05	20.5500	20.8900	20.230000	20.7200	+2.119%	900,291	+22.876%
2025-02-04	20.2600	20.5300	20.240000	20.2900	-0.782%	1,598,524	+25.481%
2025-02-03	20.3800	20.6150	20.020000	20.4500	-1.588%	1,589,564	+24.499%
2025-01-31	20.7200	21.0800	20.555000	20.7800	-0.431%	2,003,614	+22.522%
2025-01-30	20.7900	21.1200	20.630000	20.8700	+2.254%	887,633	+21.993%
2025-01-29	20.4900	20.8200	20.330000	20.4100	-0.826%	1,273,780	+24.743%
2025-01-28	20.7800	21.0700	20.400000	20.5800	-1.295%	1,397,438	+23.712%
2025-01-27	20.4000	21.0100	20.400000	20.8500	+1.608%	1,936,865	+22.110%
2025-01-24	19.9700	20.5800	19.970000	20.5200	+1.988%	2,232,171	+24.074%
2025-01-23	19.8400	20.2500	19.715000	20.1200	+1.156%	1,267,978	+26.541%
2025-01-22	20.0100	20.0700	19.800000	19.8900	-1.486%	1,543,903	+28.004%
2025-01-21	19.9200	20.2200	19.870000	20.1900	+1.970%	1,943,935	+26.102%
2025-01-17	19.7500	19.8650	19.540000	19.8000	+1.434%	1,471,019	+28.586%
2025-01-16	19.5000	19.7400	19.410000	19.5200	-0.306%	1,070,374	+30.430%
2025-01-15	20.3700	20.3700	19.455000	19.5800	+0.617%	1,576,516	+30.031%
2025-01-14	19.5200	19.6800	19.280000	19.4600	+0.413%	2,649,537	+30.832%
2025-01-13	19.1800	19.5450	19.020000	19.3800	+0.415%	1,783,304	+31.373%
2025-01-10	19.7700	19.9100	19.090000	19.3000	-5.253%	2,566,657	+31.917%

document.getElementById("YlVKhS").onerror = function(){this.style.display='none';}; .dark-mode .vWb0CX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWb0CX{ color: #333333; background-color: white; border: 2px solid #333333; }MACThe Macerich Companystock NYSE

MAC
The Macerich Company
stock NYSE