Macerich (MAC)
NYSE: MAC
· Real-Time Price · USD
17.37
-0.50 (-2.80%)
At close: Aug 14, 2025, 3:59 PM
17.11
-1.50%
Pre-market: Aug 15, 2025, 06:06 AM EDT
MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.68 | 17.68 | 17.33 | 17.39 | 17.39 | -2.69% | 2,551,843 |
| Aug 13, 2025 | 17.33 | 17.91 | 17.20 | 17.87 | 17.87 | 2.52% | 2,454,000 |
| Aug 12, 2025 | 16.72 | 17.68 | 16.59 | 17.43 | 17.43 | 4.62% | 2,398,100 |
| Aug 11, 2025 | 16.66 | 16.81 | 16.45 | 16.66 | 16.66 | -0.18% | 2,484,785 |
| Aug 8, 2025 | 16.44 | 16.86 | 16.39 | 16.69 | 16.69 | 0.66% | 1,977,207 |
| Aug 7, 2025 | 17.15 | 17.15 | 16.41 | 16.58 | 16.58 | -2.53% | 1,834,001 |
| Aug 6, 2025 | 17.17 | 17.30 | 16.81 | 17.01 | 17.01 | -0.53% | 1,471,014 |
| Aug 5, 2025 | 16.50 | 17.11 | 16.47 | 17.10 | 17.10 | 3.51% | 1,341,800 |
| Aug 4, 2025 | 16.22 | 16.60 | 16.16 | 16.52 | 16.52 | 2.35% | 1,262,834 |
| Aug 1, 2025 | 16.48 | 16.54 | 15.94 | 16.14 | 16.14 | -3.41% | 2,150,900 |
| Jul 31, 2025 | 16.35 | 16.97 | 16.31 | 16.71 | 16.71 | 0.91% | 3,232,528 |
| Jul 30, 2025 | 17.26 | 17.31 | 16.41 | 16.56 | 16.56 | -3.72% | 2,239,700 |
| Jul 29, 2025 | 17.61 | 17.78 | 17.20 | 17.20 | 17.20 | -0.75% | 1,380,142 |
| Jul 28, 2025 | 17.56 | 17.69 | 17.21 | 17.33 | 17.33 | -1.92% | 1,647,300 |
| Jul 25, 2025 | 17.74 | 17.76 | 17.19 | 17.67 | 17.67 | 0.17% | 1,547,147 |
| Jul 24, 2025 | 17.67 | 17.92 | 17.57 | 17.64 | 17.64 | -0.40% | 1,846,400 |
| Jul 23, 2025 | 17.52 | 17.75 | 17.34 | 17.71 | 17.71 | 1.61% | 2,083,400 |
| Jul 22, 2025 | 16.83 | 17.50 | 16.83 | 17.43 | 17.43 | 3.38% | 2,079,100 |
| Jul 21, 2025 | 16.65 | 17.02 | 16.61 | 16.86 | 16.86 | 1.75% | 1,175,200 |
| Jul 18, 2025 | 16.70 | 16.77 | 16.48 | 16.57 | 16.57 | -0.36% | 1,269,808 |