If you invested $1000 in The Macerich Company (MAC) 10 years ago, it would be worth $491.79 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,652.33, while $1000 invested 1 year ago would be worth $1,310.4. This corresponds to total returns of -50.82%, 65.23%, 31.04%, respectively, with annualized returns of -6.85%, 10.57%, 31.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 22.88 | 23.05 | 23.05 | 23.09 | 22.67 | 4.1M |
| October 01, 2026 | 22.33 | 22.54 | 22.54 | 22.65 | 22.04 | 4.14M |
| September 30, 2026 | 22.93 | 22.36 | 22.36 | 23 | 22.36 | 3.14M |
| September 29, 2026 | 22.51 | 22.89 | 22.89 | 22.93 | 22.44 | 4.12M |
| September 28, 2026 | 22.64 | 22.57 | 22.57 | 22.71 | 22.38 | 3.3M |
| September 25, 2026 | 22.63 | 22.64 | 22.64 | 22.76 | 22.49 | 2.64M |
| September 24, 2026 | 22.77 | 22.64 | 22.64 | 22.86 | 22.48 | 3.2M |
| September 23, 2026 | 22.59 | 22.67 | 22.67 | 22.86 | 22.56 | 2.49M |
| September 22, 2026 | 22.77 | 22.8 | 22.8 | 23.02 | 22.61 | 3.45M |
| September 21, 2026 | 22.96 | 22.58 | 22.58 | 22.96 | 22.54 | 3.31M |
| September 18, 2026 | 22.39 | 22.63 | 22.63 | 22.67 | 22.34 | 5.71M |
| September 17, 2026 | 22.63 | 22.55 | 22.55 | 22.79 | 22.53 | 3.39M |
| September 16, 2026 | 22.44 | 22.42 | 22.42 | 22.68 | 22 | 3.47M |
| September 15, 2026 | 22.47 | 22.38 | 22.38 | 22.56 | 22.26 | 3.17M |
| September 11, 2026 | 22.86 | 22.61 | 22.61 | 22.95 | 22.61 | 2.29M |
| September 10, 2026 | 22.89 | 22.61 | 22.61 | 23.13 | 22.59 | 5.5M |
| September 09, 2026 | 23.43 | 23.03 | 23.03 | 23.52 | 22.99 | 7.31M |
| September 08, 2026 | 23.12 | 23.58 | 23.58 | 23.73 | 23.06 | 6.47M |
| September 04, 2026 | 23.04 | 23.24 | 23.24 | 23.62 | 22.96 | 2.11M |
| September 03, 2026 | 23.56 | 23.06 | 23.06 | 23.62 | 22.95 | 1.97M |
| September 02, 2026 | 23.71 | 23.42 | 23.42 | 23.71 | 23.33 | 2.83M |
| September 01, 2026 | 23.62 | 23.52 | 23.52 | 23.82 | 23.35 | 2.15M |
| August 31, 2026 | 24.74 | 23.62 | 23.62 | 24.74 | 23.31 | 4.64M |
| August 28, 2026 | 24.17 | 23.75 | 23.75 | 24.31 | 23.72 | 1.32M |
| August 27, 2026 | 24.48 | 23.92 | 23.92 | 24.63 | 23.86 | 1.71M |
| August 26, 2026 | 24.35 | 24.18 | 24.18 | 24.41 | 24.12 | 2.1M |
| August 25, 2026 | 24.5 | 24.26 | 24.26 | 24.5 | 24.2 | 1.85M |
| August 24, 2026 | 24.46 | 24.36 | 24.36 | 24.73 | 24.15 | 2.54M |
| August 21, 2026 | 24.74 | 24.38 | 24.38 | 24.79 | 24.32 | 2.33M |
| August 20, 2026 | 24.74 | 24.69 | 24.69 | 24.77 | 24.51 | 1.78M |
| August 19, 2026 | 24.7 | 24.9 | 24.9 | 24.93 | 24.57 | 1.7M |
| August 18, 2026 | 24.75 | 24.43 | 24.43 | 24.78 | 24.42 | 1.66M |
| August 17, 2026 | 24.53 | 24.66 | 24.66 | 24.7 | 24.39 | 1.82M |
| August 14, 2026 | 24.58 | 24.71 | 24.71 | 24.95 | 24.52 | 2.29M |
| August 13, 2026 | 24.8 | 24.65 | 24.65 | 24.99 | 24.63 | 3.06M |
| August 12, 2026 | 24.75 | 24.65 | 24.65 | 24.79 | 24.35 | 3.87M |
| August 11, 2026 | 24.19 | 24.53 | 24.53 | 24.59 | 24.1 | 4.48M |
| August 10, 2026 | 24.39 | 24.33 | 24.33 | 24.42 | 24.08 | 5.66M |
| August 07, 2026 | 23.68 | 24.4 | 24.4 | 24.52 | 23.53 | 15.23M |
| August 06, 2026 | 25.01 | 23.49 | 23.49 | 25.19 | 23.46 | 13.91M |
| August 05, 2026 | 25.62 | 25.39 | 25.39 | 25.79 | 25.02 | 2.91M |
| August 04, 2026 | 25.61 | 25.62 | 25.62 | 25.93 | 25.46 | 2.85M |
| August 03, 2026 | 25.85 | 25.87 | 25.87 | 26 | 25.69 | 2.07M |
| July 31, 2026 | 25.77 | 25.84 | 25.84 | 25.85 | 25.26 | 3.63M |
| July 30, 2026 | 26.16 | 25.47 | 25.47 | 26.16 | 25.28 | 2.03M |
| July 29, 2026 | 26.39 | 26.09 | 26.09 | 26.66 | 25.86 | 2.1M |
| July 28, 2026 | 26.41 | 26.51 | 26.51 | 26.68 | 26.13 | 2.45M |
| July 27, 2026 | 26.12 | 26.13 | 26.13 | 26.4 | 25.95 | 1.84M |
| July 23, 2026 | 24.98 | 25.3 | 25.3 | 25.49 | 24.97 | 2.87M |
| July 22, 2026 | 25.76 | 25.36 | 25.36 | 25.82 | 25.24 | 2.12M |
| July 21, 2026 | 25.82 | 25.65 | 25.65 | 25.88 | 25.56 | 2.03M |
| July 20, 2026 | 25.87 | 25.59 | 25.59 | 25.96 | 25.06 | 2.91M |
| July 17, 2026 | 25.59 | 25.92 | 25.92 | 26.23 | 25.58 | 1.63M |
| July 16, 2026 | 25.17 | 25.83 | 25.83 | 25.91 | 25 | 1.59M |
| July 15, 2026 | 25.09 | 25.17 | 25.17 | 25.59 | 25 | 2.69M |
| July 14, 2026 | 25.09 | 24.89 | 24.89 | 25.11 | 24.86 | 2.94M |
| July 13, 2026 | 24.52 | 24.75 | 24.75 | 24.82 | 24.52 | 1.54M |
| July 10, 2026 | 24.91 | 24.69 | 24.69 | 24.98 | 24.19 | 2.87M |
| July 09, 2026 | 24.83 | 24.93 | 24.93 | 25.07 | 24.71 | 1.45M |
| July 08, 2026 | 25.27 | 24.77 | 24.77 | 25.28 | 24.66 | 1.68M |