The Macerich Company - MAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	15.77	15.69	15.69	15.93	15.66	2.28M
May 19, 2025	15.78	15.87	15.87	15.92	15.59	1.21M
May 16, 2025	16.01	16.03	16.03	16.13	15.87	1.71M
May 15, 2025	15.53	15.87	15.87	15.96	15.53	1.33M
May 14, 2025	15.91	15.62	15.62	16.1	15.54	1.52M
May 13, 2025	16.52	16.07	16.07	16.57	15.98	2M
May 12, 2025	15.45	16.54	16.54	17.27	15.3	4.28M
May 09, 2025	15.07	14.98	14.98	15.17	14.89	1.45M
May 08, 2025	15.05	15.06	15.06	15.32	14.84	1.03M
May 07, 2025	15	14.88	14.88	15.22	14.86	2.1M
May 06, 2025	14.8	14.83	14.83	14.98	14.62	1.01M
May 05, 2025	15.04	14.97	14.97	15.24	14.9	1.11M
May 02, 2025	15.03	15.19	15.17	15.23	14.92	1.21M
May 01, 2025	14.8	14.65	14.65	15.09	14.46	2.27M
April 30, 2025	14.42	14.66	14.66	14.71	14.16	1.59M
April 29, 2025	14.84	14.68	14.68	15.1	14.61	1.44M
April 28, 2025	14.8	15.08	15.08	15.1	14.64	2.36M
April 25, 2025	14.56	14.83	14.83	14.89	14.39	1.12M
April 24, 2025	14.39	14.67	14.67	14.73	14.27	1.64M
April 23, 2025	14.55	14.37	14.37	15.04	14.21	2.08M
April 22, 2025	14.38	14.21	14.21	14.53	13.93	2.99M
April 21, 2025	14.38	14.11	14.11	14.51	13.86	1.55M
April 17, 2025	14.31	14.68	14.68	14.87	14.31	1.61M
April 16, 2025	14.17	14.24	14.24	14.55	14.11	1.71M
April 15, 2025	14.02	14.25	14.25	14.42	13.95	2.24M
April 14, 2025	14.27	14.05	14.05	14.35	13.82	1.78M
April 11, 2025	14.3	13.92	13.92	14.35	13.4	2.61M
April 10, 2025	14.52	14.33	14.33	14.79	13.59	3.14M
April 09, 2025	13.02	14.94	14.94	14.98	12.48	6.84M
April 08, 2025	14.66	13.24	13.24	14.98	13.02	3.4M
April 07, 2025	13.95	14.07	14.07	14.9	13.31	3.37M
April 04, 2025	15.15	14.52	14.52	15.26	13.77	4.35M
April 03, 2025	16.78	15.6	15.6	17.05	15.5	3.64M
April 02, 2025	16.83	17.71	17.71	17.94	16.75	2.68M
April 01, 2025	17.09	17.06	17.06	17.38	16.87	2.2M
March 31, 2025	16.99	17.17	17.17	17.4	16.82	3.38M
March 28, 2025	17.36	17.08	17.08	17.36	16.88	732,375
March 27, 2025	17.42	17.29	17.29	17.69	17.23	1.37M
March 26, 2025	17.51	17.4	17.4	17.63	17.26	801,116
March 25, 2025	17.86	17.43	17.43	17.86	17.25	1.38M
March 24, 2025	17.32	17.8	17.8	17.81	17.32	1.68M
March 21, 2025	17.08	17.21	17.21	17.38	16.82	5.55M
March 20, 2025	17.26	17.28	17.28	17.59	17.14	3.21M
March 19, 2025	17.16	17.4	17.4	17.53	16.93	1.9M
March 18, 2025	17.16	17.17	17.17	17.52	16.93	2.97M
March 17, 2025	16.5	17.11	17.11	17.2	16.47	2.36M
March 14, 2025	16.44	16.49	16.49	16.6	16.3	2.11M
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

The Macerich Company (MAC) NYSE