The Macerich Company - MAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.39	16.59	16.59	16.77	16.2	2.72M
November 20, 2025	16.54	16.2	16.2	16.97	16.18	1.69M
November 19, 2025	16.56	16.22	16.22	16.68	16.03	1.9M
November 18, 2025	16.47	16.6	16.6	16.77	16.4	1.6M
November 17, 2025	17.24	16.57	16.57	17.26	16.43	1.82M
November 14, 2025	17.17	17.21	17.21	17.33	17.02	1.18M
November 13, 2025	17.42	17.27	17.27	17.53	17.17	1.2M
November 12, 2025	17.96	17.54	17.54	18.16	17.53	1.86M
November 11, 2025	17.94	17.94	17.94	18.3	17.93	991,000
November 10, 2025	18.12	17.88	17.88	18.15	17.77	1.3M
November 07, 2025	17.45	18.02	18.02	18.05	17.3	1.46M
November 06, 2025	17.64	17.4	17.4	17.92	17.34	2.09M
November 05, 2025	17.42	17.67	17.67	17.85	17.18	3.63M
November 04, 2025	17.27	17.7	17.7	17.79	17.16	3.08M
November 03, 2025	16.92	17.34	17.34	17.35	16.67	2.12M
October 31, 2025	16.79	17.15	17.15	17.26	16.61	2.28M
October 30, 2025	16.79	16.92	16.92	17.12	16.72	2.15M
October 29, 2025	17.6	16.9	16.9	17.7	16.81	2.06M
October 28, 2025	17.94	17.75	17.75	17.94	17.58	1.62M
October 27, 2025	18.05	18	18	18.1	17.76	832,506
October 24, 2025	18.06	18.02	18.02	18.15	17.98	1.49M
October 23, 2025	17.9	17.9	17.9	18.11	17.75	1.57M
October 22, 2025	17.65	17.85	17.85	17.85	17.48	1.32M
October 21, 2025	17.23	17.46	17.46	17.66	17.11	1.44M
October 20, 2025	17.33	17.16	17.16	17.43	17.02	1.5M
October 17, 2025	16.92	17.24	17.24	17.29	16.84	1.27M
October 16, 2025	17.29	17.02	17.02	17.42	16.89	1.5M
October 15, 2025	17.25	17.34	17.34	17.45	17.03	2.91M
October 14, 2025	16.52	17.12	17.12	17.25	16.44	3.03M
October 13, 2025	16.73	16.74	16.74	16.82	16.6	1.69M
October 10, 2025	17.1	16.49	16.49	17.18	16.49	2.53M
October 09, 2025	17.19	17.06	17.06	17.19	16.89	969,032
October 08, 2025	17.32	17.19	17.19	17.41	17.08	1.09M
October 07, 2025	17.73	17.39	17.39	17.73	17.26	1.64M
October 06, 2025	18.01	17.8	17.8	18.24	17.74	1.84M
October 03, 2025	18.05	18.04	18.04	18.31	17.88	2.56M
October 02, 2025	17.95	17.92	17.92	17.96	17.7	2.52M
October 01, 2025	18.04	18	18	18.16	17.74	2.07M
September 30, 2025	17.68	18.2	18.2	18.24	17.51	2.58M
September 29, 2025	18	17.62	17.62	18.27	17.55	4.06M
September 26, 2025	17.2	17.9	17.9	18.07	17.11	5.41M
September 25, 2025	16.62	16.76	16.76	16.86	16.54	2.41M
September 24, 2025	17.13	16.67	16.67	17.2	16.65	2.5M
September 23, 2025	17.25	17.12	17.12	17.48	17.07	1.26M
September 22, 2025	17.46	17.18	17.18	17.46	17.01	2.03M
September 19, 2025	17.58	17.44	17.44	17.78	17.38	4.25M
September 18, 2025	17.73	17.75	17.75	17.91	17.62	1.75M
September 17, 2025	18	17.65	17.65	18.21	17.59	2.04M
September 16, 2025	18.05	18	18	18.12	17.83	1.92M
September 15, 2025	18.17	18.1	18.1	18.36	18	1.97M
September 12, 2025	18.23	18.14	18.14	18.32	18.08	1.7M
September 11, 2025	17.9	18.23	18.23	18.35	17.78	2.1M

The Macerich Company (MAC) NYSE