Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Macerich Company MAC

Full chart Compare
Set alert

Price alert · MAC

All alert types
25.07 USD -0.21 (-0.83%)

Regular-session close

24.80 -0.27 -1.06%

After hours · Nov 13, 7:54 PM ET

25.01 Day range 25.48
16.20 52-week range 26.51
YTD
+35.81%
1 year
+45.17%

MAC price history

MAC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.3125.4825.0125.07-0.21-0.83%3,126,937
Nov 12, 202625.3825.5925.1725.28-0.10-0.39%2,275,200
Nov 11, 202625.5825.6925.2425.38-0.24-0.94%1,831,800
Nov 10, 202625.0125.6924.8425.62+0.33+1.30%3,286,800
Nov 9, 202625.0425.4924.9025.29+0.45+1.81%3,054,500
Nov 6, 202624.9624.9924.5524.84-0.18-0.72%2,921,200
Nov 5, 202625.4425.8724.9125.02-0.88-3.40%5,228,300
Nov 4, 202625.0025.9324.9025.90+1.16+4.69%4,127,900
Nov 3, 202624.8425.0024.6724.74-0.07-0.28%3,129,800
Nov 2, 202624.4224.9824.4224.81+0.47+1.93%1,871,200
Oct 30, 202624.3024.5524.2224.34+0.03+0.12%2,585,500
Oct 29, 202624.1324.3823.9224.31+0.46+1.93%1,752,200
Oct 28, 202624.1824.2323.7123.85-0.30-1.24%2,349,700
Oct 27, 202624.4424.5224.0324.15-0.22-0.90%2,789,000
Oct 26, 202624.2424.5324.1624.37+0.27+1.12%2,651,700
Oct 23, 202624.0024.1923.8924.10+0.15+0.63%3,317,300
Oct 22, 202623.2224.0123.0723.95+0.72+3.10%3,544,600
Oct 21, 202623.3123.4923.1423.23-0.01-0.04%4,029,600
Oct 20, 202622.7523.3922.6723.24+0.71+3.15%3,329,100
Oct 19, 202622.9223.0422.5222.53-0.43-1.87%2,565,700
Oct 16, 202623.2123.4322.8722.96-0.13-0.56%4,793,100
Oct 15, 202622.4223.2022.3623.09+0.91+4.10%3,975,300
Oct 14, 202622.4422.5022.0422.18-0.35-1.55%3,158,100
Oct 13, 202622.5422.7722.2422.530.000.00%2,684,100
Oct 12, 202622.2822.5522.0822.53+0.28+1.26%2,578,900
Oct 9, 202622.3722.4622.1722.25+0.05+0.23%2,742,200
Oct 8, 202622.1222.2921.9422.20+0.01+0.05%2,776,300
Oct 7, 202622.9622.9622.1722.19-0.76-3.31%4,017,200
Oct 6, 202622.9123.1822.8022.95+0.08+0.35%2,974,600
Oct 5, 202623.0623.1422.8122.87-0.18-0.78%2,968,100
Oct 2, 202622.8823.0922.6723.05+0.51+2.26%4,101,000
Oct 1, 202622.3322.6522.0422.54+0.18+0.81%4,138,200
Sep 30, 202622.9323.0022.3622.36-0.53-2.32%3,201,800
Sep 29, 202622.5122.9322.4422.89+0.32+1.42%4,118,400
Sep 28, 202622.6422.7122.3822.57-0.07-0.31%3,384,700
Sep 25, 202622.6322.7622.4922.640.000.00%2,640,200
Sep 24, 202622.7722.8622.4822.64-0.03-0.13%3,202,700
Sep 23, 202622.5922.8622.5622.67-0.13-0.57%2,504,300
Sep 22, 202622.7723.0222.6122.80+0.22+0.97%3,559,400
Sep 21, 202622.9622.9622.5422.58-0.05-0.22%3,537,300
Sep 18, 202622.3922.6722.3422.63+0.08+0.35%5,713,900
Sep 17, 202622.6322.7922.5322.55+0.13+0.58%3,772,000
Sep 16, 202622.4422.6822.0022.42+0.04+0.18%3,466,300
Sep 15, 202622.4722.5622.2622.38-0.09-0.40%3,167,200
Sep 14, 202622.7023.1022.4222.47-0.14-0.62%2,023,300
Sep 11, 202622.8622.9522.6122.610.000.00%2,286,700
Sep 10, 202622.8923.1322.5922.61-0.42-1.82%5,501,100
Sep 9, 202623.4323.5222.9923.03-0.55-2.33%7,331,900
Sep 8, 202623.1223.7323.0623.58+0.34+1.46%6,471,400
Sep 4, 202623.0423.6222.9623.24+0.18+0.78%2,109,000
Sep 3, 202623.5623.6222.9523.06-0.36-1.54%1,970,800
Sep 2, 202623.7123.7123.3323.42-0.10-0.43%2,896,500
Sep 1, 202623.6223.8223.3523.52-0.10-0.42%2,211,900
Aug 31, 202624.7424.7423.3123.62-0.13-0.55%4,711,700
Aug 28, 202624.1724.3123.7223.75-0.17-0.71%1,324,700
Aug 27, 202624.4824.6323.8623.92-0.26-1.08%1,712,300
Aug 26, 202624.3524.4124.1224.18-0.08-0.33%2,099,000
Aug 25, 202624.5024.5024.2024.26-0.10-0.41%1,850,300
Aug 24, 202624.4624.7324.1524.36-0.02-0.08%2,544,800
Aug 21, 202624.7424.7924.3224.38-0.31-1.26%2,327,400
Aug 20, 202624.7424.7724.5124.69-0.21-0.84%1,781,300
Aug 19, 202624.7024.9324.5724.90+0.47+1.92%1,700,200
Aug 18, 202624.7524.7824.4224.43-0.23-0.93%1,661,700
Aug 17, 202624.5324.7024.3924.66-0.05-0.20%1,821,500
Aug 14, 202624.5824.9524.5224.71+0.06+0.24%2,285,700

65 days, newest first. Daily bars as drawn on the MAC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.