Macerich Company (MAC) Historical Stock Data

18.67 ↑0.13 (0.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MAC is up 0.39% a day on average. There have been 19 days where Macerich Company closed green and 11 days where MAC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	18.62	18.67	↑$0.05 (0.27%)	18.44	18.86	1.96M
2025-12-11	18.16	18.54	↑$0.38 (2.09%)	18.01	18.57	2.06M
2025-12-10	17.80	18.07	↑$0.27 (1.52%)	17.76	18.33	1.94M
2025-12-09	17.40	17.68	↑$0.28 (1.61%)	17.39	17.73	0.97M
2025-12-08	17.81	17.40	↓$0.41 (-2.30%)	17.36	17.87	1.18M
2025-12-05	17.30	17.75	↑$0.45 (2.60%)	17.24	17.81	0.96M
2025-12-04	17.38	17.36	↓$0.02 (-0.12%)	17.18	17.55	848.43K
2025-12-03	17.17	17.44	↑$0.27 (1.57%)	17.00	17.51	1.45M
2025-12-02	17.41	17.10	↓$0.31 (-1.78%)	17.10	17.50	744.14K
2025-12-01	17.12	17.36	↑$0.24 (1.40%)	17.08	17.49	846.80K
2025-11-28	17.30	17.36	↑$0.06 (0.35%)	17.14	17.53	1.17M
2025-11-26	16.91	17.24	↑$0.33 (1.95%)	16.88	17.55	1.49M
2025-11-25	16.55	17.01	↑$0.46 (2.78%)	16.55	17.14	1.43M
2025-11-24	16.60	16.52	↓$0.08 (-0.48%)	16.37	16.76	1.54M
2025-11-21	16.39	16.59	↑$0.20 (1.22%)	16.20	16.77	2.38M
2025-11-20	16.54	16.20	↓$0.34 (-2.06%)	16.18	16.97	1.69M
2025-11-19	16.56	16.22	↓$0.34 (-2.05%)	16.03	16.68	1.55M
2025-11-18	16.47	16.60	↑$0.13 (0.79%)	16.40	16.76	1.29M
2025-11-17	17.24	16.57	↓$0.67 (-3.89%)	16.43	17.26	1.37M
2025-11-14	17.17	17.21	↑$0.04 (0.23%)	17.03	17.33	0.94M
2025-11-13	17.42	17.27	↓$0.15 (-0.86%)	17.17	17.53	0.95M
2025-11-12	17.96	17.54	↓$0.42 (-2.34%)	17.54	18.16	1.07M
2025-11-11	17.94	17.94	↑$0.00 (0.00%)	17.93	18.30	795.58K
2025-11-10	18.12	17.88	↓$0.24 (-1.32%)	17.77	18.15	0.94M
2025-11-07	17.45	18.02	↑$0.57 (3.27%)	17.30	18.05	1.15M
2025-11-06	17.64	17.40	↓$0.24 (-1.36%)	17.34	17.92	1.68M
2025-11-05	17.42	17.67	↑$0.25 (1.44%)	17.19	17.85	2.65M
2025-11-04	17.27	17.70	↑$0.43 (2.49%)	17.16	17.79	2.21M
2025-11-03	16.92	17.34	↑$0.42 (2.48%)	16.72	17.35	1.57M
2025-10-31	16.79	17.15	↑$0.36 (2.14%)	16.61	17.26	1.45M