If you invested $1000 in The Macerich Company (MAC) 10 years ago, it would be worth $587.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,473.87, while $1000 invested 1 year ago would be worth $1,473.87. This corresponds to total returns of -41.22%, 47.39%, 47.39%, respectively, with annualized returns of -5.18%, 8.06%, 47.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 25.58 | 25.38 | 25.38 | 25.69 | 25.24 | 1.83M |
| November 10, 2026 | 25.01 | 25.62 | 25.62 | 25.69 | 24.84 | 3.29M |
| November 09, 2026 | 25.04 | 25.29 | 25.29 | 25.49 | 24.9 | 3.05M |
| November 06, 2026 | 24.96 | 24.84 | 24.84 | 24.99 | 24.55 | 2.92M |
| November 05, 2026 | 25.7 | 25.02 | 25.02 | 25.87 | 24.91 | 5.23M |
| November 04, 2026 | 25 | 25.9 | 25.9 | 25.93 | 24.9 | 4.13M |
| November 03, 2026 | 24.84 | 24.74 | 24.74 | 25 | 24.67 | 3.13M |
| November 02, 2026 | 24.42 | 24.81 | 24.81 | 24.98 | 24.42 | 1.87M |
| October 30, 2026 | 24.3 | 24.34 | 24.34 | 24.55 | 24.22 | 2.59M |
| October 29, 2026 | 24.13 | 24.31 | 24.31 | 24.38 | 23.92 | 1.75M |
| October 28, 2026 | 24.18 | 23.85 | 23.85 | 24.23 | 23.71 | 2.35M |
| October 27, 2026 | 24.44 | 24.15 | 24.15 | 24.52 | 24.03 | 2.79M |
| October 26, 2026 | 24.24 | 24.37 | 24.37 | 24.53 | 24.16 | 2.65M |
| October 23, 2026 | 24 | 24.1 | 24.1 | 24.19 | 23.89 | 3.32M |
| October 22, 2026 | 23.22 | 23.95 | 23.95 | 24.01 | 23.07 | 3.14M |
| October 21, 2026 | 23.31 | 23.23 | 23.23 | 23.49 | 23.14 | 4.03M |
| October 20, 2026 | 22.75 | 23.24 | 23.24 | 23.39 | 22.67 | 3.33M |
| October 19, 2026 | 22.92 | 22.53 | 22.53 | 23.04 | 22.52 | 2.57M |
| October 16, 2026 | 23.21 | 22.96 | 22.96 | 23.43 | 22.87 | 4.79M |
| October 15, 2026 | 22.42 | 23.09 | 23.09 | 23.2 | 22.36 | 3.98M |
| October 14, 2026 | 22.44 | 22.18 | 22.18 | 22.5 | 22.04 | 3.16M |
| October 13, 2026 | 22.54 | 22.53 | 22.53 | 22.77 | 22.24 | 2.68M |
| October 12, 2026 | 22.28 | 22.53 | 22.53 | 22.55 | 22.08 | 2.58M |
| October 09, 2026 | 22.37 | 22.25 | 22.25 | 22.46 | 22.17 | 2.74M |
| October 08, 2026 | 22.12 | 22.2 | 22.2 | 22.29 | 21.94 | 2.78M |
| October 07, 2026 | 22.96 | 22.19 | 22.19 | 22.96 | 22.17 | 4.02M |
| October 06, 2026 | 22.91 | 22.95 | 22.95 | 23.18 | 22.8 | 2.96M |
| October 05, 2026 | 23.06 | 22.87 | 22.87 | 23.14 | 22.81 | 2.97M |
| October 02, 2026 | 22.88 | 23.05 | 23.05 | 23.09 | 22.67 | 4.1M |
| October 01, 2026 | 22.33 | 22.54 | 22.54 | 22.65 | 22.04 | 4.14M |
| September 30, 2026 | 22.93 | 22.36 | 22.36 | 23 | 22.36 | 3.14M |
| September 29, 2026 | 22.51 | 22.89 | 22.89 | 22.93 | 22.44 | 4.12M |
| September 28, 2026 | 22.64 | 22.57 | 22.57 | 22.71 | 22.38 | 3.3M |
| September 25, 2026 | 22.63 | 22.64 | 22.64 | 22.76 | 22.49 | 2.64M |
| September 24, 2026 | 22.77 | 22.64 | 22.64 | 22.86 | 22.48 | 3.2M |
| September 23, 2026 | 22.59 | 22.67 | 22.67 | 22.86 | 22.56 | 2.49M |
| September 22, 2026 | 22.77 | 22.8 | 22.8 | 23.02 | 22.61 | 3.45M |
| September 21, 2026 | 22.96 | 22.58 | 22.58 | 22.96 | 22.54 | 3.31M |
| September 18, 2026 | 22.39 | 22.63 | 22.63 | 22.67 | 22.34 | 5.71M |
| September 17, 2026 | 22.63 | 22.55 | 22.55 | 22.79 | 22.53 | 3.39M |
| September 16, 2026 | 22.44 | 22.42 | 22.42 | 22.68 | 22 | 3.47M |
| September 15, 2026 | 22.47 | 22.38 | 22.38 | 22.56 | 22.26 | 3.17M |
| September 11, 2026 | 22.86 | 22.61 | 22.61 | 22.95 | 22.61 | 2.29M |
| September 10, 2026 | 22.89 | 22.61 | 22.61 | 23.13 | 22.59 | 5.5M |
| September 09, 2026 | 23.43 | 23.03 | 23.03 | 23.52 | 22.99 | 7.31M |
| September 08, 2026 | 23.12 | 23.58 | 23.58 | 23.73 | 23.06 | 6.47M |
| September 04, 2026 | 23.04 | 23.24 | 23.24 | 23.62 | 22.96 | 2.11M |
| September 03, 2026 | 23.56 | 23.06 | 23.06 | 23.62 | 22.95 | 1.97M |
| September 02, 2026 | 23.71 | 23.42 | 23.42 | 23.71 | 23.33 | 2.83M |
| September 01, 2026 | 23.62 | 23.52 | 23.52 | 23.82 | 23.35 | 2.15M |
| August 31, 2026 | 24.74 | 23.62 | 23.62 | 24.74 | 23.31 | 4.64M |
| August 28, 2026 | 24.17 | 23.75 | 23.75 | 24.31 | 23.72 | 1.32M |
| August 27, 2026 | 24.48 | 23.92 | 23.92 | 24.63 | 23.86 | 1.71M |
| August 26, 2026 | 24.35 | 24.18 | 24.18 | 24.41 | 24.12 | 2.1M |
| August 25, 2026 | 24.5 | 24.26 | 24.26 | 24.5 | 24.2 | 1.85M |
| August 24, 2026 | 24.46 | 24.36 | 24.36 | 24.73 | 24.15 | 2.54M |
| August 21, 2026 | 24.74 | 24.38 | 24.38 | 24.79 | 24.32 | 2.33M |
| August 20, 2026 | 24.74 | 24.69 | 24.69 | 24.77 | 24.51 | 1.78M |
| August 19, 2026 | 24.7 | 24.9 | 24.9 | 24.93 | 24.57 | 1.7M |
| August 18, 2026 | 24.75 | 24.43 | 24.43 | 24.78 | 24.42 | 1.66M |