If you invested $1000 in The Macerich Company (MAC) 10 years ago, it would be worth $500 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,984.64, while $1000 invested 1 year ago would be worth $1,607.97. This corresponds to total returns of -50%, 98.46%, 60.8%, respectively, with annualized returns of -6.69%, 14.68%, 60.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 25.43 | 25.49 | 25.49 | 25.79 | 25.35 | 2.61M |
| July 06, 2026 | 25.42 | 25.28 | 25.28 | 25.51 | 25.21 | 2.04M |
| July 02, 2026 | 25.69 | 25.46 | 25.46 | 25.89 | 25.11 | 2.43M |
| July 01, 2026 | 25.22 | 25.42 | 25.42 | 25.65 | 25.16 | 3.81M |
| June 30, 2026 | 25.52 | 25.19 | 25.19 | 25.66 | 25.16 | 4.86M |
| June 29, 2026 | 25.54 | 25.74 | 25.74 | 25.94 | 25.27 | 5.92M |
| June 26, 2026 | 25.31 | 25.83 | 25.83 | 25.97 | 25.13 | 12.22M |
| June 25, 2026 | 25.7 | 25.48 | 25.48 | 25.8 | 25.32 | 4.1M |
| June 24, 2026 | 24.97 | 25.41 | 25.41 | 25.67 | 24.65 | 4.57M |
| June 23, 2026 | 23.91 | 24.39 | 24.39 | 24.42 | 23.82 | 2.58M |
| June 22, 2026 | 23.69 | 24.04 | 24.04 | 24.12 | 23.6 | 3.67M |
| June 18, 2026 | 23.37 | 23.63 | 23.63 | 23.75 | 23.21 | 8.35M |
| June 17, 2026 | 23.83 | 23 | 23 | 23.99 | 22.86 | 6.17M |
| June 16, 2026 | 24.2 | 23.75 | 23.75 | 24.34 | 23.61 | 11.33M |
| June 15, 2026 | 25.45 | 25.09 | 25.09 | 25.72 | 24.98 | 4.16M |
| June 12, 2026 | 25.23 | 25.45 | 25.45 | 25.59 | 25.19 | 2.25M |
| June 11, 2026 | 24.65 | 25.01 | 25.01 | 25.08 | 24.56 | 4.02M |
| June 10, 2026 | 24.76 | 24.42 | 24.42 | 25.09 | 24.34 | 3.67M |
| June 09, 2026 | 23.55 | 24.39 | 24.39 | 24.63 | 23.39 | 3.45M |
| June 08, 2026 | 23.6 | 23.39 | 23.39 | 23.78 | 23.32 | 1.99M |
| June 05, 2026 | 23.25 | 23.66 | 23.66 | 23.75 | 23.25 | 2.39M |
| June 04, 2026 | 22.71 | 23.22 | 23.22 | 23.24 | 22.59 | 3.08M |
| June 03, 2026 | 22.21 | 22.3 | 22.3 | 22.45 | 22.13 | 2.05M |
| June 02, 2026 | 22.79 | 22.24 | 22.24 | 22.9 | 22.23 | 4.12M |
| June 01, 2026 | 22.53 | 22.32 | 22.32 | 22.62 | 22.18 | 2.55M |
| May 29, 2026 | 22.72 | 22.52 | 22.52 | 22.92 | 22.46 | 1.99M |
| May 28, 2026 | 22.49 | 22.83 | 22.83 | 22.93 | 22.29 | 1.77M |
| May 27, 2026 | 22.61 | 22.69 | 22.69 | 22.74 | 22.38 | 2.49M |
| May 26, 2026 | 22.29 | 22.49 | 22.49 | 22.72 | 22.15 | 1.97M |
| May 22, 2026 | 22.48 | 22.17 | 22.17 | 22.49 | 22.09 | 1.42M |
| May 21, 2026 | 22.23 | 22.37 | 22.37 | 22.55 | 21.99 | 1.52M |
| May 20, 2026 | 22.04 | 22.43 | 22.43 | 22.44 | 21.95 | 2.83M |
| May 19, 2026 | 21.74 | 21.93 | 21.93 | 22.12 | 21.56 | 3.31M |
| May 18, 2026 | 21.73 | 21.87 | 21.87 | 21.96 | 21.5 | 2.65M |
| May 15, 2026 | 22.13 | 21.6 | 21.6 | 22.19 | 21.52 | 4.18M |
| May 14, 2026 | 22.15 | 22.34 | 22.34 | 22.44 | 22 | 6.15M |
| May 13, 2026 | 22.33 | 21.97 | 21.97 | 22.39 | 21.86 | 8.47M |
| May 12, 2026 | 21.32 | 22.24 | 22.24 | 22.27 | 21.25 | 8.92M |
| May 11, 2026 | 21.96 | 21.64 | 21.64 | 21.97 | 21.63 | 2.47M |
| May 08, 2026 | 21.5 | 21.87 | 21.87 | 21.97 | 21.47 | 1.55M |
| May 07, 2026 | 21.91 | 21.37 | 21.37 | 22.11 | 21.31 | 5.4M |
| May 06, 2026 | 21.74 | 22.23 | 22.23 | 22.49 | 21.74 | 4.44M |
| May 05, 2026 | 21.56 | 21.5 | 21.5 | 21.91 | 21.46 | 2.7M |