The Macerich Company - MAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.86	20.3	20.3	20.44	19.67	2.67M
February 19, 2026	19.36	19.77	19.77	20.36	19.2	3.45M
February 18, 2026	18.8	19.15	19.15	19.17	18.72	3.42M
February 17, 2026	18.71	18.79	18.79	18.94	18.46	3.18M
February 13, 2026	17.94	18.52	18.52	18.55	17.8	3.34M
February 12, 2026	19.02	17.81	17.81	19.16	17.62	3.51M
February 11, 2026	19.53	18.84	18.84	19.54	18.76	1.43M
February 10, 2026	19.15	19.38	19.38	19.45	19.15	2.44M
February 09, 2026	19.54	19.05	19.05	19.68	19.05	1.68M
February 06, 2026	19.5	19.62	19.62	19.74	19.38	2.16M
February 05, 2026	19.21	19.37	19.37	19.52	19.18	2.48M
February 04, 2026	18.99	19.3	19.3	19.47	18.76	2.49M
February 03, 2026	18.67	18.8	18.8	18.91	18.26	2.44M
February 02, 2026	18.93	18.72	18.72	19.18	18.64	2.4M
January 30, 2026	18.59	18.93	18.93	19.02	18.41	2.62M
January 29, 2026	18.14	18.68	18.68	18.68	17.97	1.64M
January 28, 2026	17.8	17.9	17.9	18.12	17.71	2.17M
January 27, 2026	18.05	17.72	17.72	18.1	17.64	1.74M
January 26, 2026	18.39	18.05	18.05	18.39	18.01	1.61M
January 23, 2026	18.25	18.35	18.35	18.38	18.11	1.74M
January 22, 2026	18.65	18.4	18.4	18.86	18.22	1.73M
January 21, 2026	18.58	18.6	18.6	18.8	18.27	1.85M
January 20, 2026	18.25	18.43	18.43	18.58	18.25	1.66M
January 16, 2026	18.21	18.74	18.74	18.83	18.1	1.81M
January 15, 2026	18.34	18.32	18.32	18.85	18.26	1.92M
January 14, 2026	18.11	18.3	18.3	18.33	17.73	1.36M
January 13, 2026	18.14	18.16	18.16	18.35	18.07	1.24M
January 12, 2026	18.2	18.12	18.12	18.3	18.09	1.6M
January 09, 2026	18.56	18.32	18.32	18.65	18.24	1.17M
January 08, 2026	18.15	18.43	18.43	18.8	18.02	1.18M
January 07, 2026	18.91	18.37	18.37	18.98	18.35	1.06M
January 06, 2026	18.61	18.89	18.89	18.89	18.39	3.12M
January 05, 2026	18.38	18.7	18.7	18.93	18.38	1.52M
January 02, 2026	18.45	18.52	18.52	18.59	18.23	1.28M
December 31, 2025	18.66	18.46	18.46	18.66	18.31	1.17M
December 30, 2025	18.64	18.58	18.58	18.78	18.55	1M
December 29, 2025	18.91	18.69	18.69	19.05	18.61	2.09M
December 26, 2025	18.99	18.95	18.95	19.14	18.86	802,800
December 24, 2025	18.9	19.05	19.05	19.12	18.82	647,854
December 23, 2025	18.63	18.82	18.82	18.92	18.49	1.59M
December 22, 2025	18.58	18.67	18.67	18.72	18.43	1.55M
December 19, 2025	18.36	18.63	18.63	18.82	18.08	4.13M
December 18, 2025	18.51	18.48	18.48	18.77	18.4	1.49M
December 17, 2025	18.27	18.36	18.36	18.52	18.11	2.25M
December 16, 2025	18.77	18.3	18.3	18.77	18.28	1.75M
December 15, 2025	18.64	18.59	18.59	18.7	18.37	2.15M
December 12, 2025	18.62	18.67	18.5	18.86	18.43	2.44M
December 11, 2025	18.16	18.54	18.54	18.57	18.01	1.35M
December 10, 2025	17.8	18.07	18.07	18.33	17.76	2.52M
December 09, 2025	17.4	17.68	17.68	17.73	17.39	1.2M
December 08, 2025	17.81	17.4	17.4	17.87	17.36	2.1M
December 05, 2025	17.3	17.75	17.75	17.81	17.24	1.28M
December 04, 2025	17.38	17.36	17.36	17.55	17.18	1.17M
December 03, 2025	17.09	17.44	17.44	17.51	17	1.16M
December 02, 2025	17.41	17.1	17.1	17.5	17.1	744,139
December 01, 2025	17.12	17.36	17.36	17.49	17.04	1.11M
November 28, 2025	17.3	17.36	17.36	17.53	17.14	1.17M
November 26, 2025	16.91	17.24	17.24	17.55	16.88	2.42M
November 25, 2025	16.55	17.01	17.01	17.14	16.55	1.43M
November 24, 2025	16.6	16.52	16.52	16.76	16.37	1.98M

The Macerich Company (MAC) NYSE