Macerich (MAC)
14.24
0.19 (1.35%)
At close: Apr 15, 2025, 3:59 PM
14.57
2.31%
After-hours: Apr 15, 2025, 08:00 PM EDT
Macerich Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 14.27 | 14.27 | 14.35 | 14.35 | 13.82 | 13.82 | 14.05 | 14.05 | 0.93% | 1,776,414 |
| Apr 11, 2025 | 14.30 | 14.30 | 14.35 | 14.35 | 13.40 | 13.40 | 13.92 | 13.92 | -2.86% | 2,612,600 |
| Apr 10, 2025 | 14.52 | 14.52 | 14.79 | 14.79 | 13.59 | 13.59 | 14.33 | 14.33 | -4.08% | 3,137,500 |
| Apr 9, 2025 | 13.02 | 13.02 | 14.98 | 14.98 | 12.48 | 12.48 | 14.94 | 14.94 | 12.84% | 6,843,408 |
| Apr 8, 2025 | 14.66 | 14.66 | 14.98 | 14.98 | 13.02 | 13.02 | 13.24 | 13.24 | -5.90% | 3,395,582 |
| Apr 7, 2025 | 13.95 | 13.95 | 14.90 | 14.90 | 13.31 | 13.31 | 14.07 | 14.07 | -3.10% | 3,373,400 |
| Apr 4, 2025 | 15.15 | 15.15 | 15.26 | 15.26 | 13.77 | 13.77 | 14.52 | 14.52 | -6.92% | 5,000,600 |
| Apr 3, 2025 | 16.78 | 16.78 | 17.05 | 17.05 | 15.50 | 15.50 | 15.60 | 15.60 | -11.91% | 3,677,500 |
| Apr 2, 2025 | 16.83 | 16.83 | 17.94 | 17.94 | 16.75 | 16.75 | 17.71 | 17.71 | 3.81% | 2,677,597 |
| Apr 1, 2025 | 17.09 | 17.09 | 17.38 | 17.38 | 16.87 | 16.87 | 17.06 | 17.06 | -0.64% | 2,202,535 |
| Mar 31, 2025 | 16.99 | 16.99 | 17.40 | 17.40 | 16.82 | 16.82 | 17.17 | 17.17 | 0.53% | 3,376,815 |
| Mar 28, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 16.88 | 16.88 | 17.08 | 17.08 | -1.21% | 995,500 |
| Mar 27, 2025 | 17.42 | 17.42 | 17.69 | 17.69 | 17.23 | 17.23 | 17.29 | 17.29 | -0.63% | 1,368,900 |
| Mar 26, 2025 | 17.51 | 17.51 | 17.63 | 17.63 | 17.26 | 17.26 | 17.40 | 17.40 | -0.17% | 801,116 |
| Mar 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.25 | 17.25 | 17.43 | 17.43 | -2.08% | 1,379,000 |
| Mar 24, 2025 | 17.32 | 17.32 | 17.81 | 17.81 | 17.32 | 17.32 | 17.80 | 17.80 | 3.43% | 1,682,840 |
| Mar 21, 2025 | 17.08 | 17.08 | 17.38 | 17.38 | 16.82 | 16.82 | 17.21 | 17.21 | -0.41% | 5,595,100 |
| Mar 20, 2025 | 17.26 | 17.26 | 17.59 | 17.59 | 17.14 | 17.14 | 17.28 | 17.28 | -0.69% | 3,211,031 |
| Mar 19, 2025 | 17.16 | 17.16 | 17.53 | 17.53 | 16.93 | 16.93 | 17.40 | 17.40 | 1.34% | 1,896,200 |
| Mar 18, 2025 | 17.16 | 17.16 | 17.52 | 17.52 | 16.93 | 16.93 | 17.17 | 17.17 | 0.35% | 2,973,300 |
| Mar 17, 2025 | 16.50 | 16.50 | 17.20 | 17.20 | 16.47 | 16.47 | 17.11 | 17.11 | 3.76% | 2,360,126 |
| Mar 14, 2025 | 16.44 | 16.44 | 16.60 | 16.60 | 16.30 | 16.30 | 16.49 | 16.49 | 1.79% | 2,110,600 |
| Mar 13, 2025 | 16.84 | 16.84 | 17.05 | 17.05 | 16.07 | 16.07 | 16.20 | 16.20 | -3.80% | 2,508,330 |
| Mar 12, 2025 | 16.57 | 16.57 | 16.91 | 16.91 | 16.48 | 16.48 | 16.84 | 16.84 | 3.19% | 4,264,100 |
| Mar 11, 2025 | 15.90 | 15.90 | 16.45 | 16.45 | 15.71 | 15.71 | 16.32 | 16.32 | 2.77% | 4,193,400 |
| Mar 10, 2025 | 16.51 | 16.51 | 16.59 | 16.59 | 15.76 | 15.76 | 15.88 | 15.88 | -5.92% | 3,580,500 |
| Mar 7, 2025 | 17.39 | 17.39 | 17.49 | 17.49 | 16.56 | 16.56 | 16.88 | 16.88 | -4.04% | 2,176,728 |
| Mar 6, 2025 | 17.99 | 17.99 | 18.07 | 18.07 | 17.49 | 17.49 | 17.59 | 17.59 | -3.19% | 1,840,649 |
| Mar 5, 2025 | 17.67 | 17.67 | 18.33 | 18.33 | 17.64 | 17.64 | 18.17 | 18.17 | 2.14% | 4,459,700 |
| Mar 4, 2025 | 17.99 | 17.99 | 18.17 | 18.17 | 17.50 | 17.50 | 17.79 | 17.79 | -3.32% | 2,261,311 |
| Mar 3, 2025 | 17.95 | 17.78 | 18.51 | 18.34 | 17.95 | 17.78 | 18.40 | 18.23 | 2.00% | 2,862,998 |
| Feb 28, 2025 | 18.10 | 17.93 | 18.26 | 18.09 | 17.18 | 17.02 | 18.04 | 17.87 | -1.53% | 4,729,845 |
| Feb 27, 2025 | 20.47 | 20.28 | 20.65 | 20.46 | 17.94 | 17.77 | 18.32 | 18.15 | -8.95% | 6,313,900 |
| Feb 26, 2025 | 19.84 | 19.65 | 20.49 | 20.30 | 19.71 | 19.52 | 20.12 | 19.93 | 1.93% | 2,231,000 |
| Feb 25, 2025 | 19.71 | 19.53 | 19.98 | 19.80 | 19.51 | 19.33 | 19.74 | 19.56 | -0.35% | 3,268,903 |
| Feb 24, 2025 | 19.87 | 19.69 | 20.07 | 19.89 | 19.63 | 19.45 | 19.81 | 19.63 | -0.05% | 1,804,138 |
| Feb 21, 2025 | 20.56 | 20.37 | 20.56 | 20.37 | 19.64 | 19.46 | 19.82 | 19.64 | -2.65% | 1,184,606 |
| Feb 20, 2025 | 20.46 | 20.27 | 20.63 | 20.44 | 20.34 | 20.15 | 20.36 | 20.17 | -0.78% | 1,182,700 |
| Feb 19, 2025 | 20.54 | 20.35 | 20.76 | 20.57 | 20.37 | 20.18 | 20.52 | 20.33 | -1.39% | 1,558,500 |
| Feb 18, 2025 | 20.42 | 20.23 | 20.88 | 20.69 | 20.40 | 20.21 | 20.81 | 20.62 | 1.51% | 1,432,300 |
| Feb 14, 2025 | 20.95 | 20.76 | 20.97 | 20.78 | 20.44 | 20.25 | 20.50 | 20.31 | -1.39% | 683,031 |
| Feb 13, 2025 | 20.60 | 20.41 | 20.82 | 20.63 | 20.37 | 20.18 | 20.79 | 20.60 | 1.51% | 2,135,255 |
| Feb 12, 2025 | 20.27 | 20.08 | 20.69 | 20.50 | 20.27 | 20.08 | 20.48 | 20.29 | -1.68% | 1,855,200 |
| Feb 11, 2025 | 20.28 | 20.10 | 20.99 | 20.80 | 20.28 | 20.10 | 20.83 | 20.64 | 2.06% | 1,207,200 |
| Feb 10, 2025 | 20.91 | 20.72 | 20.98 | 20.78 | 20.24 | 20.05 | 20.41 | 20.22 | -2.06% | 1,345,300 |
| Feb 7, 2025 | 20.63 | 20.44 | 20.98 | 20.79 | 20.52 | 20.33 | 20.84 | 20.65 | 0.87% | 897,617 |
| Feb 6, 2025 | 20.98 | 20.79 | 21.00 | 20.81 | 20.47 | 20.28 | 20.66 | 20.47 | -0.29% | 731,651 |
| Feb 5, 2025 | 20.55 | 20.36 | 20.89 | 20.70 | 20.23 | 20.04 | 20.72 | 20.53 | 2.12% | 900,300 |
| Feb 4, 2025 | 20.26 | 20.07 | 20.53 | 20.34 | 20.24 | 20.05 | 20.29 | 20.10 | -0.78% | 1,614,100 |
| Feb 3, 2025 | 20.38 | 20.19 | 20.62 | 20.43 | 20.02 | 19.83 | 20.45 | 20.26 | -1.59% | 1,611,501 |