The Macerich Company - MAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	16.84	16.21	16.21	17.05	16.07	1.71M
March 12, 2025	16.57	16.84	16.84	16.91	16.48	4.26M
March 11, 2025	15.9	16.32	16.32	16.45	15.71	4.18M
March 10, 2025	16.51	15.88	15.88	16.59	15.76	3.58M
March 07, 2025	17.39	16.88	16.88	17.49	16.56	2.11M
March 06, 2025	17.99	17.59	17.59	18.07	17.49	1.84M
March 05, 2025	17.67	18.17	18.17	18.33	17.64	4.46M
March 04, 2025	17.99	17.79	17.79	18.17	17.5	2.26M
March 03, 2025	17.95	18.4	18.23	18.51	17.95	2.86M
February 28, 2025	18.1	18.04	18.04	18.26	17.18	4.72M
February 27, 2025	20.47	18.32	18.32	20.65	17.94	6.31M
February 26, 2025	19.84	20.12	20.12	20.49	19.71	2.23M
February 25, 2025	19.71	19.74	19.74	19.98	19.51	3.26M
February 24, 2025	19.87	19.81	19.81	20.07	19.63	1.8M
February 21, 2025	20.56	19.82	19.82	20.56	19.64	1.18M
February 20, 2025	20.46	20.36	20.36	20.63	20.34	1.18M
February 19, 2025	20.54	20.52	20.52	20.76	20.37	1.56M
February 18, 2025	20.42	20.81	20.81	20.88	20.4	1.43M
February 14, 2025	20.95	20.5	20.5	20.97	20.44	683,031
February 13, 2025	20.6	20.79	20.79	20.82	20.37	2.14M
February 12, 2025	20.27	20.48	20.48	20.69	20.27	1.86M
February 11, 2025	20.28	20.83	20.83	20.99	20.28	1.21M
February 10, 2025	20.91	20.41	20.41	20.98	20.24	1.35M
February 07, 2025	20.63	20.84	20.84	20.98	20.52	897,617
February 06, 2025	20.98	20.66	20.66	21	20.47	731,651
February 05, 2025	20.55	20.72	20.72	20.89	20.23	900,300
February 04, 2025	20.26	20.29	20.29	20.53	20.24	1.61M
February 03, 2025	20.38	20.45	20.45	20.62	20.02	1.61M
January 31, 2025	20.72	20.78	20.78	21.08	20.56	2.06M
January 30, 2025	20.79	20.87	20.87	21.12	20.63	900,400
January 29, 2025	20.49	20.41	20.41	20.82	20.33	1.3M
January 28, 2025	20.78	20.58	20.58	21.07	20.4	1.42M
January 27, 2025	20.4	20.85	20.85	21.01	20.4	2.01M
January 24, 2025	19.97	20.52	20.52	20.58	19.97	2.45M
January 23, 2025	19.84	20.12	20.12	20.25	19.72	1.39M
January 22, 2025	20.01	19.89	19.89	20.07	19.8	1.56M
January 21, 2025	19.92	20.19	20.19	20.22	19.87	1.96M
January 17, 2025	19.75	19.8	19.8	19.86	19.54	1.48M
January 16, 2025	19.5	19.52	19.52	19.74	19.41	1.1M
January 15, 2025	20.37	19.58	19.58	20.37	19.45	1.6M
January 14, 2025	19.52	19.46	19.46	19.68	19.28	2.69M
January 13, 2025	19.18	19.38	19.38	19.55	19.02	1.81M
January 10, 2025	19.77	19.3	19.3	19.91	19.09	2.58M
January 08, 2025	20.32	20.37	20.37	20.5	19.73	1.86M
January 07, 2025	20.35	20.43	20.43	20.49	19.91	2.09M
January 06, 2025	20.29	20.33	20.33	20.64	20.07	1.44M
January 03, 2025	20.25	20.54	20.54	20.61	20.19	1.18M
January 02, 2025	20.12	20.24	20.24	20.39	19.96	1.37M
December 31, 2024	20.05	19.92	19.92	20.13	19.79	1.26M
December 30, 2024	19.92	19.96	19.96	20.05	19.72	734,686
December 27, 2024	20.33	20.14	20.14	20.52	20.02	754,337
December 26, 2024	20.14	20.58	20.58	20.67	20.05	781,400
December 24, 2024	20.06	20.23	20.23	20.25	19.89	469,830
December 23, 2024	20.12	20.06	20.06	20.27	19.9	1.39M
December 20, 2024	19.8	20.26	20.26	20.72	19.77	7.83M
December 19, 2024	20.2	19.92	19.92	20.45	19.92	2.58M
December 18, 2024	21.4	20.03	20.03	21.51	19.67	3.67M
December 17, 2024	21.59	21.36	21.36	21.8	21.35	2.77M
December 16, 2024	21.49	21.66	21.66	21.77	21.4	2.42M
December 13, 2024	20.91	21.5	21.5	21.5	20.83	1.12M

The Macerich Company (MAC) NYSE