Get the Stockscreener App
21.50
0.00%
0.00
After Hours:
21.50
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Macerich Co Stock (MAC) Price History
The historical daily chart and data for Macerich Co stock (MAC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $21.50.
- Macerich Co all-time high stock price is $95.93, occurred on March 16, 2015.
- The lowest Macerich Co stock price recorded was $4.81 on April 03, 2020. Since then, Macerich Co's stock price has risen over 346.99% to $21.50 now.
- The 52-week high stock price for MAC is $22.55, representing a 4.91% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for MAC is $14.62, indicating a -32.00% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Macerich Co (MAC) stock in the beginning of 2025 was $17.50. The stock closed the year at $11.26, a loss of over -35.66% for the year.
The table below shows more information about MAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $21.91 | $21.46 | $0.45 | 2,703,527.0 | +0.00% |
| May 04, 2026 | $21.54 | $21.21 | $0.325 | 1,787,251.0 | +0.00% |
| May 01, 2026 | $21.92 | $21.42 | $0.50 | 2,812,661.0 | -1.06% |
| Apr 30, 2026 | $21.94 | $21.52 | $0.42 | 2,603,284.0 | -0.41% |
| Apr 29, 2026 | $21.88 | $21.36 | $0.52 | 2,409,314.0 | +0.37% |
| Apr 28, 2026 | $21.84 | $21.47 | $0.37 | 4,154,745.0 | +0.65% |
| Apr 27, 2026 | $21.71 | $21.00 | $0.71 | 3,578,340.0 | +1.89% |
| Apr 24, 2026 | $21.60 | $21.04 | $0.56 | 2,372,966.0 | -0.98% |
| Apr 23, 2026 | $21.57 | $21.20 | $0.365 | 1,353,066.0 | +0.94% |
| Apr 22, 2026 | $21.87 | $21.11 | $0.755 | 1,838,284.0 | -1.85% |
| Apr 21, 2026 | $22.00 | $21.54 | $0.46 | 1,947,983.0 | -1.55% |
| Apr 20, 2026 | $22.30 | $21.86 | $0.435 | 1,660,448.0 | -1.57% |
| Apr 17, 2026 | $22.55 | $22.07 | $0.485 | 3,272,735.0 | +1.69% |
| Apr 16, 2026 | $21.93 | $21.45 | $0.485 | 2,609,471.0 | +1.91% |
| Apr 15, 2026 | $21.54 | $21.12 | $0.415 | 2,554,499.0 | +0.28% |
| Apr 14, 2026 | $21.83 | $21.23 | $0.605 | 2,533,821.0 | +0.28% |
| Apr 13, 2026 | $21.42 | $20.96 | $0.455 | 2,345,620.0 | -0.09% |
| Apr 10, 2026 | $21.43 | $21.00 | $0.425 | 3,537,861.0 | +1.56% |
| Apr 09, 2026 | $21.25 | $20.55 | $0.695 | 1,907,527.0 | +1.98% |
| Apr 08, 2026 | $20.86 | $20.38 | $0.475 | 2,866,205.0 | +4.18% |
| Apr 07, 2026 | $19.96 | $19.46 | $0.50 | 1,408,135.0 | +1.38% |
Macerich Co Stock (MAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Macerich Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macerich Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Macerich Co Stock (MAC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.92 | $21.21 | $0.71 | 10,006,966.0 | -1.06% |
| Apr, 2026 | $22.55 | $19.02 | $3.54 | 49,999,646.0 | +14.97% |
| Mar, 2026 | $20.38 | $17.91 | $2.47 | 41,667,061.0 | -7.67% |
| Feb, 2026 | $20.93 | $17.62 | $3.31 | 46,257,005.0 | +8.14% |
| Jan, 2026 | $19.02 | $17.64 | $1.38 | 33,985,942.0 | +2.55% |
Macerich Co Stock (MAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.14 | $17.00 | $2.14 | 36,196,748.0 | +7.03% |
| Nov, 2025 | $18.30 | $16.03 | $2.27 | 35,576,997.0 | +1.22% |
| Oct, 2025 | $18.31 | $16.44 | $1.87 | 41,867,922.0 | -5.77% |
| Sep, 2025 | $18.94 | $16.54 | $2.40 | 47,805,053.0 | -1.09% |
| Aug, 2025 | $18.65 | $15.94 | $2.71 | 35,846,633.0 | +10.11% |
| Jul, 2025 | $17.92 | $15.89 | $2.03 | 33,400,423.0 | +3.28% |
| Jun, 2025 | $17.04 | $15.48 | $1.56 | 33,970,182.0 | +0.00% |
| May, 2025 | $17.27 | $14.46 | $2.81 | 39,433,836.0 | +10.37% |
| Apr, 2025 | $17.94 | $12.48 | $5.46 | 54,277,938.0 | -14.62% |
| Mar, 2025 | $18.51 | $15.71 | $2.80 | 52,425,113.0 | -4.82% |
| Feb, 2025 | $21.00 | $17.18 | $3.82 | 36,579,131.0 | -13.19% |
| Jan, 2025 | $21.12 | $19.02 | $2.10 | 33,223,401.0 | +4.32% |
Macerich Co Stock (MAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.27 | $19.67 | $2.60 | 42,936,071.0 | -5.89% |
| Nov, 2024 | $21.71 | $18.08 | $3.63 | 52,586,764.0 | +13.42% |
| Oct, 2024 | $19.09 | $17.29 | $1.80 | 26,412,987.0 | +2.52% |
| Sep, 2024 | $18.33 | $14.92 | $3.41 | 37,381,447.0 | +14.21% |
| Aug, 2024 | $16.46 | $13.85 | $2.61 | 28,103,946.0 | -0.25% |
| Jul, 2024 | $16.80 | $14.44 | $2.36 | 33,594,140.0 | +3.69% |
| Jun, 2024 | $15.71 | $14.21 | $1.51 | 31,058,390.0 | +2.12% |
| May, 2024 | $16.89 | $12.99 | $3.90 | 48,429,837.0 | +9.88% |
| Apr, 2024 | $17.20 | $13.67 | $3.53 | 36,865,229.0 | -20.14% |
| Mar, 2024 | $17.64 | $15.71 | $1.93 | 35,633,204.0 | +5.00% |
| Feb, 2024 | $17.69 | $15.02 | $2.67 | 53,883,425.0 | +3.93% |
| Jan, 2024 | $16.84 | $14.66 | $2.18 | 33,750,199.0 | +2.33% |
0.52%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):