Dark

MAC
The Macerich Company
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

24.27USD-0.369%(-0.09)1,850,326

24.20Bid 24.39Ask 0.19Spread

Pre-market

0.00USD-100.000%(-24.36)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

24.26USD-0.041%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	24.4800	24.4900	24.190000	24.2700	-0.369%	1,850,326	0.000%
2026-08-24	24.4600	24.7300	24.145000	24.3600	-0.082%	2,544,758	-0.369%
2026-08-21	24.7400	24.7900	24.320000	24.3800	-1.256%	2,327,387	-0.451%
2026-08-20	24.7400	24.7700	24.505000	24.6900	-0.843%	1,781,275	-1.701%
2026-08-19	24.7000	24.9300	24.570000	24.9000	+1.924%	1,700,199	-2.530%
2026-08-18	24.7500	24.7800	24.420000	24.4300	-0.933%	1,661,655	-0.655%
2026-08-17	24.5300	24.7000	24.390000	24.6600	-0.202%	1,821,535	-1.582%
2026-08-14	24.5800	24.9500	24.517500	24.7100	+0.243%	2,285,725	-1.781%
2026-08-13	24.8000	24.9850	24.630000	24.6500	0.000%	3,056,692	-1.542%
2026-08-12	24.7500	24.7900	24.350000	24.6500	+0.489%	3,928,587	-1.542%
2026-08-11	24.1900	24.5850	24.100000	24.5300	+0.822%	4,477,431	-1.060%
2026-08-10	24.3900	24.4200	24.080000	24.3300	-0.287%	5,664,406	-0.247%
2026-08-07	23.6800	24.5200	23.530000	24.4000	+3.874%	15,264,661	-0.533%
2026-08-06	25.0100	25.1900	23.460000	23.4900	-7.483%	13,950,011	+3.321%
2026-08-05	25.6200	25.7850	25.020500	25.3900	-0.898%	2,915,629	-4.411%
2026-08-04	25.6100	25.9300	25.460000	25.6200	-0.966%	2,850,396	-5.269%
2026-08-03	25.8500	26.0000	25.690000	25.8700	+0.116%	2,069,573	-6.185%
2026-07-31	25.7700	25.8500	25.260000	25.8400	+1.453%	3,625,356	-6.076%
2026-07-30	26.1600	26.1600	25.280000	25.4700	-2.376%	2,034,582	-4.711%
2026-07-29	26.3900	26.6600	25.860000	26.0900	-1.584%	2,101,419	-6.976%
2026-07-28	26.4100	26.6750	26.130000	26.5100	+1.454%	2,452,287	-8.450%
2026-07-27	26.1200	26.4000	25.950000	26.1300	+1.161%	1,843,948	-7.118%
2026-07-24	25.5000	25.8950	25.420000	25.8300	+2.095%	1,450,848	-6.039%
2026-07-23	24.9800	25.4900	24.970000	25.3000	-0.237%	2,867,102	-4.071%
2026-07-22	25.7600	25.8150	25.235000	25.3600	-1.131%	2,121,169	-4.298%
2026-07-21	25.8200	25.8800	25.555000	25.6500	+0.234%	2,026,886	-5.380%
2026-07-20	25.8700	25.9600	25.060000	25.5900	-1.273%	2,912,388	-5.158%
2026-07-17	25.5900	26.2250	25.580000	25.9200	+0.348%	1,631,283	-6.366%
2026-07-16	25.1700	25.9100	25.000000	25.8300	+2.622%	1,596,762	-6.039%
2026-07-15	25.0900	25.5850	25.000000	25.1700	+1.125%	2,689,694	-3.576%
2026-07-14	25.0900	25.1100	24.860000	24.8900	+0.566%	2,936,961	-2.491%
2026-07-13	24.5200	24.8199	24.520000	24.7500	+0.243%	1,542,178	-1.939%
2026-07-10	24.9100	24.9800	24.190000	24.6900	-0.963%	2,868,934	-1.701%
2026-07-09	24.8300	25.0700	24.705000	24.9300	+0.646%	1,446,771	-2.647%
2026-07-08	25.2700	25.2800	24.660000	24.7700	-2.825%	1,680,103	-2.019%
2026-07-07	25.4300	25.7850	25.350000	25.4900	+0.831%	2,609,520	-4.786%
2026-07-06	25.4200	25.5100	25.210000	25.2800	-0.707%	2,039,206	-3.995%
2026-07-02	25.6900	25.8900	25.105000	25.4600	+0.157%	2,429,058	-4.674%
2026-07-01	25.2200	25.6450	25.160000	25.4200	+0.913%	3,812,307	-4.524%
2026-06-30	25.5200	25.6600	25.155000	25.1900	-2.137%	4,858,734	-3.652%
2026-06-29	25.5400	25.9400	25.270000	25.7400	-0.348%	5,922,740	-5.711%
2026-06-26	25.3100	25.9650	25.125000	25.8300	+1.374%	12,215,807	-6.039%
2026-06-25	25.7000	25.8000	25.315000	25.4800	+0.275%	4,104,807	-4.749%
2026-06-24	24.9700	25.6700	24.650000	25.4100	+4.182%	4,567,440	-4.486%
2026-06-23	23.9100	24.4200	23.815000	24.3900	+1.456%	2,576,423	-0.492%
2026-06-22	23.6900	24.1200	23.600000	24.0400	+1.735%	3,672,848	+0.957%
2026-06-18	23.3700	23.7450	23.210000	23.6300	+2.739%	8,348,279	+2.708%
2026-06-17	23.8300	23.9900	22.860000	23.0000	-3.158%	6,282,285	+5.522%
2026-06-16	24.2000	24.3400	23.605000	23.7500	-5.341%	11,335,088	+2.189%
2026-06-15	25.4500	25.7200	24.980000	25.0900	-1.415%	4,155,821	-3.268%
2026-06-12	25.2300	25.5900	25.190000	25.4500	+1.759%	2,342,383	-4.637%
2026-06-11	24.6500	25.0800	24.555000	25.0100	+2.416%	4,022,502	-2.959%
2026-06-10	24.7600	25.0900	24.335000	24.4200	+0.123%	3,671,672	-0.614%
2026-06-09	23.5450	24.6300	23.390000	24.3900	+4.275%	3,453,011	-0.492%
2026-06-08	23.6000	23.7750	23.320000	23.3900	-1.141%	1,994,980	+3.762%
2026-06-05	23.2500	23.7500	23.245000	23.6600	+1.895%	2,388,520	+2.578%
2026-06-04	22.7100	23.2350	22.590000	23.2200	+4.126%	3,075,774	+4.522%
2026-06-03	22.2100	22.4550	22.130000	22.3000	+0.270%	2,128,162	+8.834%
2026-06-02	22.7900	22.9000	22.230000	22.2400	-0.358%	4,115,877	+9.128%
2026-06-01	22.5300	22.6150	22.180000	22.3200	-0.888%	2,547,304	+8.737%
2026-05-29	22.7200	22.9200	22.460000	22.5200	-1.358%	1,992,054	+7.771%
2026-05-28	22.4900	22.9250	22.290000	22.8300	+0.617%	1,767,573	+6.307%
2026-05-27	22.6100	22.7400	22.375000	22.6900	+0.889%	2,489,949	+6.963%
2026-05-26	22.2900	22.7199	22.145200	22.4900	+1.443%	1,974,788	+7.915%
2026-05-22	22.4800	22.4900	22.095000	22.1700	-0.894%	2,248,954	+9.472%
2026-05-21	22.2300	22.5450	21.990000	22.3700	-0.267%	1,516,099	+8.494%
2026-05-20	22.0400	22.4350	21.950000	22.4300	+2.280%	2,830,950	+8.203%
2026-05-19	21.7400	22.1150	21.560000	21.9300	+0.274%	3,310,650	+10.670%
2026-05-18	21.7300	21.9550	21.500000	21.8700	+1.250%	2,652,573	+10.974%
2026-05-15	22.1300	22.1850	21.520000	21.6000	-3.312%	4,178,530	+12.361%
2026-05-14	22.1500	22.4400	22.000000	22.3400	+1.684%	6,153,725	+8.639%
2026-05-13	22.3300	22.3900	21.860000	21.9700	-1.214%	8,465,097	+10.469%
2026-05-12	21.3200	22.2700	21.250000	22.2400	+2.773%	8,947,536	+9.128%
2026-05-11	21.9600	21.9700	21.630000	21.6400	-1.052%	2,485,942	+12.153%
2026-05-08	21.5000	21.9700	21.465000	21.8700	+2.340%	1,554,497	+10.974%
2026-05-07	21.9100	22.1100	21.305000	21.3700	-3.869%	5,403,462	+13.570%
2026-05-06	21.7400	22.4850	21.740000	22.2300	+3.395%	4,444,590	+9.177%
2026-05-05	21.5600	21.9100	21.460000	21.5000	0.000%	2,703,527	+12.884%
2026-05-04	21.3000	21.5350	21.210000	21.5000	0.000%	1,787,251	+12.884%
2026-05-01	21.7100	21.9200	21.420000	21.5000	-1.058%	2,812,661	+12.884%
2026-04-30	21.7600	21.9400	21.520000	21.7300	-0.412%	2,603,306	+11.689%
2026-04-29	21.5800	21.8800	21.360000	21.8200	+0.368%	2,409,314	+11.228%
2026-04-28	21.8100	21.8400	21.470000	21.7400	+0.648%	4,154,746	+11.638%
2026-04-27	21.1200	21.7150	21.005000	21.6000	+1.887%	3,578,341	+12.361%
2026-04-24	21.3200	21.6000	21.040000	21.2000	-0.981%	2,372,971	+14.481%
2026-04-23	21.3100	21.5700	21.205000	21.4100	+0.943%	1,353,217	+13.358%
2026-04-22	21.7900	21.8700	21.115000	21.2100	-1.851%	1,838,387	+14.427%
2026-04-21	21.8900	22.0000	21.540000	21.6100	-1.594%	1,948,287	+12.309%
2026-04-20	22.2000	22.3000	21.865000	21.9600	-1.525%	2,247,246	+10.519%
2026-04-17	22.1700	22.5550	22.070000	22.3000	+1.687%	3,273,505	+8.834%
2026-04-16	21.4500	21.9350	21.450000	21.9300	+1.905%	2,609,596	+10.670%
2026-04-15	21.4000	21.5350	21.120000	21.5200	+0.280%	2,554,540	+12.779%
2026-04-14	21.3400	21.8300	21.225000	21.4600	+0.280%	2,534,287	+13.094%
2026-04-13	21.3000	21.4200	20.965000	21.4000	-0.093%	2,348,122	+13.411%
2026-04-10	21.1900	21.4300	21.005000	21.4200	+1.565%	3,538,001	+13.305%
2026-04-09	20.5500	21.2450	20.550000	21.0900	+1.983%	1,908,195	+15.078%
2026-04-08	20.3900	20.8550	20.380000	20.6800	+4.181%	2,866,430	+17.360%
2026-04-07	19.5200	19.9650	19.465000	19.8500	+1.379%	1,409,514	+22.267%
2026-04-06	19.4100	19.7100	19.400000	19.5800	+0.256%	1,411,563	+23.953%
2026-04-02	19.0900	19.6300	19.020000	19.5300	+0.774%	1,601,542	+24.270%
2026-04-01	19.5700	19.5700	19.155000	19.3800	+2.540%	2,032,965	+25.232%
2026-03-31	18.7900	19.2000	18.565000	18.9000	+2.217%	2,667,170	+28.413%
2026-03-30	18.9000	18.9300	18.365000	18.4900	+0.873%	2,369,051	+31.260%
2026-03-27	18.8000	19.1100	18.200000	18.3300	-3.981%	2,480,025	+32.406%
2026-03-26	18.6900	19.0900	18.580000	19.0900	+1.489%	1,447,400	+27.135%
2026-03-25	18.8500	18.9100	18.530000	18.8100	+1.402%	1,846,623	+29.027%
2026-03-24	18.2400	18.9500	18.100000	18.5500	+0.379%	2,210,734	+30.836%
2026-03-23	18.6400	19.0750	18.380000	18.4800	+1.987%	1,920,800	+31.331%
2026-03-20	18.8700	18.8700	18.005000	18.1200	-3.566%	2,945,842	+33.940%
2026-03-19	18.5900	18.9650	18.590000	18.7900	+0.320%	1,080,438	+29.164%
2026-03-18	18.9600	19.0750	18.725000	18.7300	-1.628%	1,590,066	+29.578%
2026-03-17	19.2100	19.2400	18.960000	19.0400	+0.581%	1,068,018	+27.468%
2026-03-16	18.8400	19.2000	18.820000	18.9300	+1.122%	1,561,591	+28.209%
2026-03-13	18.9300	19.1800	18.570000	18.7200	+0.322%	1,294,322	+29.647%
2026-03-12	18.9700	19.0100	18.600000	18.6600	-3.616%	1,889,652	+30.064%
2026-03-11	19.2200	19.3750	18.890000	19.3600	-0.360%	1,482,309	+25.362%
2026-03-10	19.1800	19.7550	19.050000	19.4300	+1.093%	1,465,831	+24.910%
2026-03-09	18.3700	19.2400	17.910000	19.2200	+2.234%	2,411,968	+26.275%
2026-03-06	19.4600	19.6200	18.635000	18.8000	-5.098%	2,515,194	+29.096%
2026-03-05	19.9700	20.0900	19.605000	19.8100	-2.414%	2,065,170	+22.514%
2026-03-04	19.9400	20.3800	19.940000	20.3000	+2.010%	1,769,881	+19.557%
2026-03-03	19.4700	20.3300	19.290000	19.9000	-0.450%	1,887,110	+21.960%
2026-03-02	20.1600	20.2300	19.740000	19.9900	-2.345%	1,729,574	+21.411%
2026-02-27	20.4300	20.9300	20.180000	20.4700	-1.302%	2,819,564	+18.564%
2026-02-26	20.7400	20.9000	20.580000	20.7400	+0.680%	1,318,618	+17.020%
2026-02-25	20.2700	20.6500	20.020000	20.6000	+2.132%	1,987,877	+17.816%
2026-02-24	20.4200	20.4800	20.060000	20.1700	-0.247%	2,157,100	+20.327%
2026-02-23	20.7000	20.8450	20.150000	20.2200	-0.394%	2,265,067	+20.030%
2026-02-20	19.8600	20.4400	19.669300	20.3000	+2.681%	2,667,653	+19.557%
2026-02-19	19.3600	20.3550	19.200000	19.7700	+3.238%	3,454,827	+22.762%
2026-02-18	18.8000	19.1700	18.720000	19.1500	+1.916%	3,423,090	+26.736%
2026-02-17	18.7100	18.9400	18.460000	18.7900	+1.458%	3,180,622	+29.164%
2026-02-13	17.9400	18.5450	17.800000	18.5200	+3.987%	3,340,906	+31.048%
2026-02-12	19.0200	19.1600	17.620000	17.8100	-5.467%	3,513,777	+36.272%
2026-02-11	19.5300	19.5350	18.755000	18.8400	-2.786%	1,433,060	+28.822%
2026-02-10	19.1500	19.4550	19.150000	19.3800	+1.732%	2,436,283	+25.232%
2026-02-09	19.5400	19.6800	19.050000	19.0500	-2.905%	1,676,090	+27.402%
2026-02-06	19.4950	19.7400	19.380000	19.6200	+1.291%	2,163,272	+23.700%
2026-02-05	19.2100	19.5250	19.180000	19.3700	+0.363%	2,480,096	+25.297%
2026-02-04	18.9900	19.4700	18.761000	19.3000	+2.660%	2,494,606	+25.751%
2026-02-03	18.6700	18.9100	18.264700	18.8000	+0.427%	2,439,170	+29.096%
2026-02-02	18.9300	19.1800	18.641000	18.7200	-1.109%	2,402,955	+29.647%
2026-01-30	18.5900	19.0200	18.410000	18.9300	+1.338%	2,615,752	+28.209%
2026-01-29	18.1400	18.6800	17.970000	18.6800	+4.358%	1,641,372	+29.925%
2026-01-28	17.8000	18.1200	17.708000	17.9000	+1.016%	2,166,865	+35.587%
2026-01-27	18.0500	18.1000	17.635000	17.7200	-1.828%	1,735,320	+36.964%
2026-01-26	18.3900	18.3900	18.010000	18.0500	-1.635%	1,605,526	+34.460%
2026-01-23	18.2500	18.3800	18.110000	18.3500	-0.272%	1,742,845	+32.262%
2026-01-22	18.6500	18.8550	18.215000	18.4000	-1.075%	1,726,604	+31.902%
2026-01-21	18.5800	18.7950	18.270000	18.6000	+0.922%	1,849,104	+30.484%
2026-01-20	18.2500	18.5800	18.250000	18.4300	-1.654%	1,651,152	+31.687%
2026-01-16	18.2100	18.8300	18.100100	18.7400	+2.293%	1,800,775	+29.509%
2026-01-15	18.3400	18.8450	18.255000	18.3200	+0.109%	1,975,285	+32.478%
2026-01-14	18.1100	18.3300	17.730000	18.3000	+0.771%	1,356,708	+32.623%
2026-01-13	18.1400	18.3450	18.070000	18.1600	+0.221%	1,234,985	+33.645%
2026-01-12	18.2000	18.3000	18.090000	18.1200	-1.092%	1,599,206	+33.940%
2026-01-09	18.5600	18.6500	18.240000	18.3200	-0.597%	1,159,962	+32.478%
2026-01-08	18.1500	18.8030	18.020000	18.4300	+0.327%	1,181,894	+31.687%
2026-01-07	18.9100	18.9800	18.350000	18.3700	-2.753%	1,059,599	+32.118%
2026-01-06	18.6100	18.8900	18.390000	18.8900	+1.016%	3,114,175	+28.481%
2026-01-05	18.3800	18.9350	18.380000	18.7000	+0.972%	1,522,430	+29.786%
2026-01-02	18.4500	18.5900	18.230000	18.5200	+0.325%	1,274,354	+31.048%
2025-12-31	18.6600	18.6600	18.305000	18.4600	-0.646%	1,174,715	+31.473%
2025-12-30	18.6400	18.7800	18.550000	18.5800	-0.589%	1,001,796	+30.624%
2025-12-29	18.9100	19.0500	18.610000	18.6900	-1.372%	2,094,871	+29.856%
2025-12-26	18.9900	19.1400	18.860000	18.9500	-0.525%	801,559	+28.074%
2025-12-24	18.9000	19.1200	18.832500	19.0500	+1.222%	647,854	+27.402%
2025-12-23	18.6300	18.9150	18.490000	18.8200	+0.803%	1,587,051	+28.959%
2025-12-22	18.5800	18.7200	18.430000	18.6700	+0.215%	1,549,013	+29.995%
2025-12-19	18.3600	18.8200	18.080000	18.6300	+0.812%	4,131,694	+30.274%
2025-12-18	18.5100	18.7700	18.400000	18.4800	+0.654%	1,490,758	+31.331%
2025-12-17	18.2700	18.5200	18.110000	18.3600	+0.328%	2,252,421	+32.190%
2025-12-16	18.7700	18.7700	18.280000	18.3000	-1.560%	1,748,091	+32.623%
2025-12-15	18.6400	18.7000	18.370000	18.5900	-0.428%	2,148,879	+30.554%
2025-12-12	18.6200	18.8600	18.435000	18.6700	+0.701%	2,436,774	+29.995%
2025-12-11	18.1600	18.5700	18.010000	18.5400	+2.601%	2,052,069	+30.906%
2025-12-10	17.8000	18.3300	17.760000	18.0700	+2.206%	2,508,684	+34.311%
2025-12-09	17.4000	17.7300	17.385000	17.6800	+1.609%	1,202,362	+37.274%
2025-12-08	17.8100	17.8700	17.355000	17.4000	-1.972%	2,093,162	+39.483%
2025-12-05	17.3000	17.8100	17.235000	17.7500	+2.247%	1,269,858	+36.732%
2025-12-04	17.3800	17.5500	17.180000	17.3600	-0.459%	1,161,979	+39.804%
2025-12-03	17.1700	17.5100	17.000000	17.4400	+1.988%	1,443,720	+39.163%
2025-12-02	17.4100	17.5000	17.100000	17.1000	-1.498%	1,539,288	+41.930%
2025-12-01	17.1200	17.4850	17.040000	17.3600	0.000%	1,105,146	+39.804%
2025-11-28	17.3000	17.5300	17.135000	17.3600	+0.696%	1,164,228	+39.804%
2025-11-26	16.9100	17.5450	16.875000	17.2400	+1.352%	2,416,554	+40.777%
2025-11-25	16.5500	17.1400	16.550000	17.0100	+2.966%	1,422,963	+42.681%
2025-11-24	16.6000	16.7600	16.370000	16.5200	-0.422%	1,974,360	+46.913%
2025-11-21	16.3900	16.7700	16.200000	16.5900	+2.407%	2,715,393	+46.293%
2025-11-20	16.5400	16.9650	16.180000	16.2000	-0.123%	1,690,733	+49.815%
2025-11-19	16.5600	16.6750	16.030000	16.2200	-2.289%	1,896,227	+49.630%
2025-11-18	16.4700	16.7650	16.400000	16.6000	+0.181%	1,600,725	+46.205%
2025-11-17	17.2400	17.2600	16.430000	16.5700	-3.719%	1,818,722	+46.470%
2025-11-14	17.1700	17.3300	17.020000	17.2100	-0.347%	1,178,780	+41.023%
2025-11-13	17.4200	17.5300	17.165000	17.2700	-1.539%	1,203,808	+40.533%
2025-11-12	17.9600	18.1600	17.530000	17.5400	-2.230%	1,864,583	+38.369%
2025-11-11	17.9400	18.3000	17.925000	17.9400	+0.336%	989,930	+35.284%
2025-11-10	18.1200	18.1450	17.770000	17.8800	-0.777%	1,300,202	+35.738%
2025-11-07	17.4500	18.0500	17.304600	18.0200	+3.563%	1,463,122	+34.684%
2025-11-06	17.6400	17.9200	17.340000	17.4000	-1.528%	2,089,126	+39.483%
2025-11-05	17.4200	17.8500	17.185000	17.6700	-0.169%	3,630,580	+37.351%
2025-11-04	17.2700	17.7900	17.160000	17.7000	+2.076%	3,080,347	+37.119%
2025-11-03	16.9200	17.3450	16.670000	17.3400	+1.108%	2,122,251	+39.965%
2025-10-31	16.7900	17.2600	16.610000	17.1500	+1.359%	2,271,837	+41.516%
2025-10-30	16.7900	17.1200	16.720000	16.9200	+0.118%	2,153,136	+43.440%
2025-10-29	17.6000	17.7050	16.805000	16.9000	-4.789%	2,059,247	+43.609%
2025-10-28	17.9400	17.9400	17.580000	17.7500	-1.389%	1,620,239	+36.732%
2025-10-27	18.0500	18.1000	17.755000	18.0000	-0.111%	831,443	+34.833%
2025-10-24	18.0600	18.1500	17.980000	18.0200	+0.670%	1,488,448	+34.684%
2025-10-23	17.9000	18.1100	17.750000	17.9000	+0.280%	1,571,485	+35.587%
2025-10-22	17.6500	17.8500	17.480000	17.8500	+2.234%	1,316,247	+35.966%
2025-10-21	17.2000	17.6565	17.105000	17.4600	+1.748%	1,437,477	+39.003%
2025-10-20	17.3300	17.4300	17.020000	17.1600	-0.464%	1,498,551	+41.434%
2025-10-17	16.9200	17.2900	16.840000	17.2400	+1.293%	1,268,281	+40.777%
2025-10-16	17.2900	17.4200	16.890000	17.0200	-1.845%	1,497,392	+42.597%
2025-10-15	17.2500	17.4500	17.030000	17.3400	+1.285%	2,913,524	+39.965%
2025-10-14	16.5200	17.2500	16.440000	17.1200	+2.270%	3,029,223	+41.764%
2025-10-13	16.7300	16.8200	16.600000	16.7400	+1.516%	1,693,314	+44.982%
2025-10-10	17.1000	17.1800	16.485000	16.4900	-3.341%	2,531,997	+47.180%
2025-10-09	17.1900	17.1900	16.885000	17.0600	-0.756%	969,032	+42.263%
2025-10-08	17.3200	17.4050	17.080000	17.1900	-1.150%	1,087,306	+41.187%
2025-10-07	17.7300	17.7300	17.260000	17.3900	-2.303%	1,642,984	+39.563%
2025-10-06	18.0100	18.2400	17.740000	17.8000	-1.330%	1,840,564	+36.348%
2025-10-03	18.0500	18.3100	17.880000	18.0400	+0.670%	2,561,812	+34.534%
2025-10-02	17.9500	17.9600	17.700000	17.9200	-0.444%	2,520,598	+35.435%
2025-10-01	18.0400	18.1600	17.740000	18.0000	-1.099%	2,072,585	+34.833%
2025-09-30	17.6800	18.2350	17.510000	18.2000	+3.292%	2,577,561	+33.352%
2025-09-29	18.0000	18.2650	17.550100	17.6200	-1.564%	4,058,297	+37.741%
2025-09-26	17.2000	18.0700	17.110000	17.9000	+6.802%	6,188,965	+35.587%
2025-09-25	16.6200	16.8600	16.540000	16.7600	+0.540%	2,413,693	+44.809%
2025-09-24	17.1300	17.2000	16.650000	16.6700	-2.629%	2,501,184	+45.591%
2025-09-23	17.2500	17.4750	17.070000	17.1200	-0.349%	1,264,860	+41.764%
2025-09-22	17.4600	17.4600	17.010000	17.1800	-1.491%	2,030,353	+41.269%
2025-09-19	17.5800	17.7800	17.380000	17.4400	-1.746%	4,247,423	+39.163%
2025-09-18	17.7300	17.9100	17.620000	17.7500	+0.567%	1,746,898	+36.732%
2025-09-17	18.0000	18.2100	17.590000	17.6500	-1.944%	2,044,323	+37.507%
2025-09-16	18.0500	18.1200	17.825000	18.0000	-0.552%	1,923,584	+34.833%
2025-09-15	18.1700	18.3650	17.995000	18.1000	-0.221%	1,968,694	+34.088%
2025-09-12	18.2300	18.3200	18.080000	18.1400	-0.494%	1,696,021	+33.793%
2025-09-11	17.9000	18.3500	17.780000	18.2300	+1.730%	2,095,540	+33.132%
2025-09-10	18.0300	18.2200	17.830000	17.9200	-0.830%	1,801,772	+35.435%
2025-09-09	18.2700	18.3000	17.920000	18.0700	-2.377%	1,221,335	+34.311%
2025-09-08	18.3900	18.7000	18.140000	18.5100	-1.280%	2,429,705	+31.118%
2025-09-05	18.7900	18.9400	18.540000	18.7500	+1.351%	1,767,723	+29.440%
2025-09-04	18.6200	18.6800	18.230000	18.5000	+0.162%	1,277,991	+31.189%
2025-09-03	18.0000	18.4900	18.000000	18.4700	+1.932%	1,322,903	+31.402%
2025-09-02	17.9900	18.2600	17.833500	18.1200	-1.522%	1,188,145	+33.940%
2025-08-29	18.4800	18.6500	18.280000	18.4000	-0.487%	1,060,829	+31.902%
2025-08-28	18.5100	18.5150	18.180000	18.4900	+0.489%	1,016,732	+31.260%
2025-08-27	18.2200	18.5100	18.160000	18.4000	+0.877%	1,910,744	+31.902%
2025-08-26	18.0400	18.2800	18.025000	18.2400	+1.109%	2,020,720	+33.059%
2025-08-25	18.1000	18.2200	17.925000	18.0400	-0.442%	1,609,393	+34.534%
2025-08-22	17.2700	18.2100	17.130000	18.1200	+6.089%	2,059,933	+33.940%
2025-08-21	17.0200	17.2500	17.020000	17.0800	-0.698%	1,237,764	+42.096%
2025-08-20	17.4400	17.4900	17.060000	17.2000	-1.036%	1,470,829	+41.105%
2025-08-19	17.1100	17.5050	17.090000	17.3800	+1.459%	1,449,731	+39.643%
2025-08-18	17.1800	17.3500	17.080000	17.1300	-0.465%	961,390	+41.681%
2025-08-15	17.3900	17.4150	17.020000	17.2100	-1.035%	1,672,873	+41.023%
2025-08-14	17.6800	17.6800	17.325000	17.3900	-2.686%	2,551,864	+39.563%
2025-08-13	17.3300	17.9100	17.200000	17.8700	+2.524%	2,453,992	+35.814%
2025-08-12	16.7200	17.6800	16.590000	17.4300	+4.622%	2,398,073	+39.243%
2025-08-11	16.6600	16.8100	16.445000	16.6600	-0.180%	2,484,785	+45.678%
2025-08-08	16.4400	16.8600	16.390000	16.6900	+0.663%	1,977,207	+45.416%
2025-08-07	17.1500	17.1500	16.410000	16.5800	-2.528%	1,834,001	+46.381%
2025-08-06	17.1700	17.3000	16.810000	17.0100	-0.526%	1,471,014	+42.681%
2025-08-05	16.5000	17.1100	16.470000	17.1000	+3.511%	1,341,792	+41.930%
2025-08-04	16.2200	16.5950	16.160000	16.5200	+2.354%	1,262,834	+46.913%
2025-08-01	16.4800	16.5400	15.936500	16.1400	-3.411%	2,150,855	+50.372%
2025-07-31	16.3500	16.9700	16.310000	16.7100	+0.906%	3,232,528	+45.242%
2025-07-30	17.2600	17.3100	16.410000	16.5600	-3.721%	2,239,664	+46.558%
2025-07-29	17.6100	17.7800	17.200000	17.2000	-0.750%	1,380,142	+41.105%
2025-07-28	17.5600	17.6900	17.210000	17.3300	-1.924%	1,647,264	+40.046%
2025-07-25	17.7400	17.7550	17.191200	17.6700	+0.170%	1,547,147	+37.351%
2025-07-24	17.6700	17.9200	17.570000	17.6400	-0.395%	1,846,392	+37.585%
2025-07-23	17.5200	17.7450	17.335000	17.7100	+1.606%	2,083,377	+37.041%
2025-07-22	16.8300	17.5000	16.830000	17.4300	+3.381%	2,079,093	+39.243%
2025-07-21	16.6500	17.0250	16.615000	16.8600	+1.750%	1,175,152	+43.950%
2025-07-18	16.7000	16.7700	16.480000	16.5700	-0.361%	1,269,808	+46.470%
2025-07-17	16.4800	16.7650	16.450000	16.6300	+1.341%	1,583,628	+45.941%
2025-07-16	16.0500	16.4600	15.890000	16.4100	+2.498%	1,627,185	+47.898%
2025-07-15	16.4700	16.4900	15.990000	16.0100	-2.438%	1,066,668	+51.593%
2025-07-14	16.2700	16.4200	16.130000	16.4100	+0.799%	1,187,370	+47.898%
2025-07-11	16.2300	16.3000	16.110000	16.2800	-0.671%	1,149,908	+49.079%
2025-07-10	16.3400	16.7700	16.340000	16.3900	+0.367%	1,774,514	+48.078%
2025-07-09	16.2800	16.4300	16.090000	16.3300	+0.927%	1,206,712	+48.622%
2025-07-08	16.1100	16.3700	16.060000	16.1800	+0.435%	1,128,559	+50.000%
2025-07-07	16.4400	16.7400	16.050000	16.1100	-3.185%	1,776,777	+50.652%
2025-07-03	16.6400	16.7600	16.470000	16.6400	+0.060%	686,005	+45.853%
2025-07-02	16.4700	16.6850	16.250000	16.6300	+1.156%	1,336,924	+45.941%
2025-07-01	16.0600	16.7300	16.010000	16.4400	+1.607%	1,356,955	+47.628%
2025-06-30	16.2000	16.2750	15.880000	16.1800	+0.124%	1,885,493	+50.000%
2025-06-27	16.2900	16.4100	16.100000	16.1600	-0.493%	3,077,507	+50.186%
2025-06-26	15.9000	16.2500	15.786900	16.2400	+2.655%	1,059,699	+49.446%
2025-06-25	16.3500	16.3750	15.790000	15.8200	-3.947%	1,763,836	+53.413%
2025-06-24	16.2700	16.7400	16.116400	16.4700	+2.681%	1,813,959	+47.359%
2025-06-23	15.8800	16.1300	15.480000	16.0400	+0.691%	1,158,193	+51.309%
2025-06-20	16.1300	16.2350	15.815000	15.9300	-0.624%	3,048,272	+52.354%
2025-06-18	15.7000	16.1300	15.580000	16.0300	+1.392%	1,502,890	+51.404%
2025-06-17	15.9500	16.1500	15.570000	15.8100	-1.618%	1,422,878	+53.510%
2025-06-16	15.9400	16.2700	15.740000	16.0700	+2.097%	1,545,553	+51.027%
2025-06-13	15.6100	15.8400	15.520000	15.7400	-1.748%	1,340,188	+54.193%
2025-06-12	16.1000	16.3500	15.980000	16.0200	-1.355%	1,576,556	+51.498%
2025-06-11	16.7600	17.0400	16.230000	16.2400	-2.638%	2,047,362	+49.446%
2025-06-10	16.7300	16.8300	16.545000	16.6800	+1.522%	2,434,960	+45.504%
2025-06-09	16.3800	16.6800	16.195000	16.4300	+1.986%	1,589,980	+47.718%
2025-06-06	15.9800	16.1300	15.700000	16.1100	+2.546%	1,325,522	+50.652%
2025-06-05	15.7800	15.8100	15.570000	15.7100	-0.507%	932,807	+54.488%
2025-06-04	15.7700	15.8700	15.650000	15.7900	-0.190%	1,363,300	+53.705%
2025-06-03	16.0600	16.1200	15.810000	15.8200	-2.165%	1,379,123	+53.413%
2025-06-02	15.9400	16.1900	15.770000	16.1700	-0.062%	1,756,424	+50.093%
2025-05-30	16.0600	16.3050	15.900000	16.1800	-0.062%	3,216,787	+50.000%
2025-05-29	15.9700	16.3850	15.820000	16.1900	+2.598%	2,956,010	+49.907%
2025-05-28	15.3900	15.8150	15.225000	15.7800	+2.468%	2,031,156	+53.802%
2025-05-27	15.1700	15.4450	14.965000	15.4000	+3.425%	1,866,278	+57.597%
2025-05-23	15.0500	15.1900	14.820000	14.8900	-2.168%	1,240,151	+62.995%
2025-05-22	15.2100	15.4100	14.950000	15.2200	-0.197%	1,426,649	+59.461%
2025-05-21	15.4800	15.6300	15.205000	15.2500	-2.804%	1,975,149	+59.148%
2025-05-20	15.7700	15.9250	15.655000	15.6900	-1.134%	2,282,497	+54.685%
2025-05-19	15.7800	15.9150	15.590000	15.8700	-0.998%	1,213,522	+52.930%
2025-05-16	16.0100	16.1300	15.865000	16.0300	+1.008%	1,705,629	+51.404%
2025-05-15	15.5300	15.9600	15.530000	15.8700	+1.601%	1,332,257	+52.930%
2025-05-14	15.9100	16.1000	15.540000	15.6200	-2.800%	1,518,048	+55.378%
2025-05-13	16.5200	16.5700	15.980000	16.0700	-2.842%	1,996,381	+51.027%
2025-05-12	15.4500	17.2700	15.300000	16.5400	+10.414%	4,284,536	+46.735%
2025-05-09	15.0700	15.1740	14.885000	14.9800	-0.531%	1,449,909	+62.016%
2025-05-08	15.0500	15.3150	14.840000	15.0600	+1.210%	1,033,156	+61.155%
2025-05-07	15.0000	15.2200	14.860000	14.8800	+0.337%	2,099,671	+63.105%
2025-05-06	14.8000	14.9800	14.620000	14.8300	-0.935%	1,012,170	+63.655%
2025-05-05	15.0400	15.2400	14.900000	14.9700	-1.448%	1,107,900	+62.124%
2025-05-02	15.0300	15.2300	14.830000	15.1900	+3.686%	1,487,508	+59.776%
2025-05-01	14.8000	15.0900	14.460900	14.6500	-0.068%	2,266,372	+65.666%
2025-04-30	14.4200	14.7100	14.160000	14.6600	-0.136%	1,645,339	+65.553%
2025-04-29	14.8400	15.1000	14.606594	14.6800	-2.653%	1,439,451	+65.327%
2025-04-28	14.8000	15.1000	14.640000	15.0800	+1.686%	2,358,003	+60.942%
2025-04-25	14.5600	14.8900	14.390000	14.8300	+1.091%	1,120,768	+63.655%
2025-04-24	14.3900	14.7250	14.270100	14.6700	+2.088%	1,640,837	+65.440%
2025-04-23	14.5500	15.0400	14.205000	14.3700	+1.126%	2,079,635	+68.894%
2025-04-22	14.3800	14.5300	13.930000	14.2100	+0.709%	2,989,741	+70.795%
2025-04-21	14.3800	14.5050	13.860000	14.1100	-3.883%	1,548,942	+72.006%
2025-04-17	14.3100	14.8700	14.310000	14.6800	+3.090%	1,608,973	+65.327%
2025-04-16	14.1700	14.5500	14.110000	14.2400	-0.070%	1,709,194	+70.435%
2025-04-15	14.0200	14.4200	13.950000	14.2500	+1.423%	2,237,728	+70.316%
2025-04-14	14.2700	14.3500	13.820000	14.0500	+0.934%	1,776,486	+72.740%
2025-04-11	14.3000	14.3500	13.400000	13.9200	-2.861%	2,612,596	+74.353%
2025-04-10	14.5200	14.7900	13.590000	14.3300	-4.083%	3,137,473	+69.365%
2025-04-09	13.0200	14.9800	12.480000	14.9400	+12.840%	6,843,408	+62.450%
2025-04-08	14.6600	14.9800	13.020000	13.2400	-5.899%	3,395,582	+83.308%
2025-04-07	13.9500	14.9000	13.310000	14.0700	-3.099%	3,373,388	+72.495%
2025-04-04	15.1500	15.2600	13.770000	14.5200	-6.923%	5,000,596	+67.149%
2025-04-03	16.7800	17.0539	15.495000	15.6000	-11.914%	3,677,493	+55.577%
2025-04-02	16.8300	17.9400	16.750000	17.7100	+3.810%	2,677,597	+37.041%
2025-04-01	17.0900	17.3800	16.870000	17.0600	-0.641%	2,202,535	+42.263%
2025-03-31	16.9900	17.4000	16.820200	17.1700	+0.527%	3,376,815	+41.351%
2025-03-28	17.3600	17.3650	16.880000	17.0800	-1.215%	995,481	+42.096%
2025-03-27	17.4200	17.6900	17.230000	17.2900	-0.632%	1,368,886	+40.370%
2025-03-26	17.5100	17.6300	17.260000	17.4000	-0.172%	772,140	+39.483%
2025-03-25	17.8600	17.8600	17.245000	17.4300	-2.079%	1,364,481	+39.243%
2025-03-24	17.3200	17.8100	17.320000	17.8000	+3.428%	1,650,962	+36.348%
2025-03-21	17.0800	17.3800	16.820000	17.2100	-0.405%	5,128,587	+41.023%
2025-03-20	17.2600	17.5900	17.140000	17.2800	-0.690%	3,178,640	+40.451%
2025-03-19	17.1600	17.5300	16.930000	17.4000	+1.340%	1,877,201	+39.483%
2025-03-18	17.1600	17.5200	16.930000	17.1700	+0.351%	2,931,532	+41.351%
2025-03-17	16.5000	17.2000	16.470000	17.1100	+3.760%	2,325,897	+41.847%
2025-03-14	16.4400	16.5950	16.300000	16.4900	+1.790%	2,092,327	+47.180%
2025-03-13	16.8400	17.0500	16.070000	16.2000	-3.800%	1,992,611	+49.815%
2025-03-12	16.5700	16.9100	16.475000	16.8400	+3.186%	4,240,641	+44.121%
2025-03-11	15.9000	16.4450	15.710000	16.3200	+2.771%	4,159,957	+48.713%
2025-03-10	16.5100	16.5900	15.760000	15.8800	-5.924%	3,517,250	+52.834%
2025-03-07	17.3900	17.4900	16.560000	16.8800	-4.036%	2,115,818	+43.780%
2025-03-06	17.9900	18.0700	17.485000	17.5900	-3.192%	1,828,982	+37.976%

document.getElementById("VllxzZ").onerror = function(){this.style.display='none';}; .dark-mode .JyL6K2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyL6K2{ color: #333333; background-color: white; border: 2px solid #333333; }MACThe Macerich Companystock NYSE

MAC
The Macerich Company
stock NYSE