The Macerich Company (MAC) NYSE

22.24

-0.08(-0.36%)

Updated at June 02 03:59PM

Currency In USD

MAC Historical Return

If you invested $1000 in The Macerich Company (MAC) 10 years ago, it would be worth $489.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,571.73, while $1000 invested 1 year ago would be worth $1,445.09. This corresponds to total returns of -51.05%, 57.17%, 44.51%, respectively, with annualized returns of -6.89%, 9.46%, 44.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	21.3	21.5	21.5	21.54	21.21	1.79M
May 01, 2026	21.71	21.5	21.5	21.92	21.42	2.81M
April 30, 2026	21.76	21.73	21.73	21.94	21.52	2.6M
April 29, 2026	21.58	21.82	21.82	21.88	21.36	2.41M
April 28, 2026	21.81	21.74	21.74	21.84	21.47	4.15M
April 27, 2026	21.12	21.6	21.6	21.72	21.01	3.58M
April 24, 2026	21.32	21.2	21.2	21.6	21.04	2.37M
April 23, 2026	21.31	21.41	21.41	21.57	21.21	1.35M
April 22, 2026	21.79	21.21	21.21	21.87	21.12	1.84M
April 21, 2026	21.89	21.61	21.61	22	21.54	1.95M
April 20, 2026	22.2	21.96	21.96	22.3	21.87	2.25M
April 17, 2026	22.17	22.3	22.3	22.56	22.07	3.27M
April 16, 2026	21.45	21.93	21.93	21.94	21.45	2.61M
April 15, 2026	21.4	21.52	21.52	21.54	21.12	2.55M
April 14, 2026	21.34	21.46	21.46	21.83	21.23	2.53M
April 13, 2026	21.3	21.4	21.4	21.42	20.97	2.35M
April 10, 2026	21.19	21.42	21.42	21.43	21.01	3.54M
April 09, 2026	20.55	21.09	21.09	21.25	20.55	1.91M
April 08, 2026	20.39	20.68	20.68	20.86	20.38	2.87M
April 07, 2026	19.52	19.85	19.85	19.97	19.47	1.41M
April 06, 2026	19.41	19.58	19.58	19.71	19.4	1.41M
April 02, 2026	19.09	19.53	19.53	19.63	19.02	1.6M
April 01, 2026	19.57	19.38	19.38	19.57	19.16	2.03M
March 31, 2026	18.79	18.9	18.9	19.2	18.57	2.65M
March 30, 2026	18.9	18.49	18.49	18.93	18.36	2.37M
March 27, 2026	18.8	18.33	18.33	19.11	18.2	2.48M
March 26, 2026	18.69	19.09	19.09	19.09	18.58	1.45M
March 25, 2026	18.85	18.81	18.81	18.91	18.53	1.85M
March 24, 2026	18.24	18.55	18.55	18.95	18.1	2.21M
March 23, 2026	18.64	18.48	18.48	19.08	18.38	1.92M
March 20, 2026	18.87	18.12	18.12	18.87	18.01	2.82M
March 19, 2026	18.59	18.79	18.79	18.97	18.59	727,029
March 18, 2026	18.96	18.73	18.73	19.08	18.73	1.59M
March 17, 2026	19.21	19.04	19.04	19.24	18.96	1.07M
March 16, 2026	18.84	18.93	18.93	19.2	18.82	1.56M
March 13, 2026	18.93	18.72	18.55	19.18	18.57	1.29M
March 12, 2026	18.97	18.66	18.49	19.01	18.6	1.89M
March 11, 2026	19.22	19.36	19.18	19.38	18.89	1.48M
March 10, 2026	19.18	19.43	19.25	19.76	19.05	1.47M
March 09, 2026	18.37	19.22	19.05	19.24	17.91	2.41M