The Macerich Company - MAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.03	17.92	17.92	18.22	17.83	1.8M
September 09, 2025	18.27	18.07	18.07	18.3	17.92	1.22M
September 08, 2025	18.39	18.51	18.34	18.7	18.14	2.43M
September 05, 2025	18.79	18.75	18.75	18.94	18.54	1.77M
September 04, 2025	18.62	18.5	18.5	18.68	18.23	1.28M
September 03, 2025	18	18.47	18.47	18.49	18	1.32M
September 02, 2025	17.99	18.12	18.12	18.26	17.83	1.19M
August 29, 2025	18.48	18.4	18.4	18.65	18.28	1.06M
August 28, 2025	18.51	18.49	18.49	18.52	18.18	1.02M
August 27, 2025	18.22	18.4	18.4	18.51	18.16	1.91M
August 26, 2025	18.04	18.24	18.24	18.28	18.02	2.02M
August 25, 2025	18.1	18.04	18.04	18.22	17.93	1.61M
August 22, 2025	17.27	18.12	18.12	18.21	17.13	2.06M
August 21, 2025	17.02	17.08	17.08	17.25	17.02	1.24M
August 20, 2025	17.44	17.2	17.2	17.49	17.06	1.47M
August 19, 2025	17.11	17.38	17.38	17.51	17.09	1.45M
August 18, 2025	17.18	17.13	17.13	17.35	17.08	961,400
August 15, 2025	17.39	17.21	17.21	17.42	17.02	1.67M
August 14, 2025	17.68	17.39	17.39	17.68	17.33	2.55M
August 13, 2025	17.33	17.87	17.87	17.91	17.2	2.45M
August 12, 2025	16.72	17.43	17.43	17.68	16.59	2.4M
August 11, 2025	16.66	16.66	16.66	16.81	16.45	2.48M
August 08, 2025	16.44	16.69	16.69	16.86	16.39	1.98M
August 07, 2025	17.15	16.58	16.58	17.15	16.41	1.83M
August 06, 2025	17.17	17.01	17.01	17.3	16.81	1.47M
August 05, 2025	16.5	17.1	17.1	17.11	16.47	1.34M
August 04, 2025	16.22	16.52	16.52	16.6	16.16	1.26M
August 01, 2025	16.48	16.14	16.14	16.54	15.94	2.15M
July 31, 2025	16.35	16.71	16.71	16.97	16.31	3.23M
July 30, 2025	17.26	16.56	16.56	17.31	16.41	2.24M
July 29, 2025	17.61	17.2	17.2	17.78	17.2	1.38M
July 28, 2025	17.56	17.33	17.33	17.69	17.21	1.65M
July 25, 2025	17.74	17.67	17.67	17.76	17.19	1.55M
July 24, 2025	17.67	17.64	17.64	17.92	17.57	1.85M
July 23, 2025	17.52	17.71	17.71	17.75	17.34	2.08M
July 22, 2025	16.83	17.43	17.43	17.5	16.83	2.08M
July 21, 2025	16.65	16.86	16.86	17.02	16.61	1.18M
July 18, 2025	16.7	16.57	16.57	16.77	16.48	1.27M
July 17, 2025	16.48	16.63	16.63	16.77	16.45	1.58M
July 16, 2025	16.05	16.41	16.41	16.46	15.89	1.63M
July 15, 2025	16.47	16.01	16.01	16.49	15.99	1.07M
July 14, 2025	16.27	16.41	16.41	16.42	16.13	1.19M
July 11, 2025	16.23	16.28	16.28	16.3	16.11	1.15M
July 10, 2025	16.34	16.39	16.39	16.77	16.34	1.77M

The Macerich Company (MAC) NYSE