Get the Stockscreener App
18.40
0.88%
0.16
After Hours:
18.20
-0.20
-1.09%
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 August 27, 2025, is $18.40.
- 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 282.54% to $18.40 now.
- The 52-week high stock price for MAC is $22.27, representing a 21.03% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MAC is $12.48, indicating a -32.17% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Macerich Co (MAC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 27, 2025 | $18.51 | $18.16 | $0.35 | 1,910,489.0 | +0.88% |
| Aug 26, 2025 | $18.28 | $18.02 | $0.255 | 2,020,548.0 | +1.05% |
| Aug 25, 2025 | $18.22 | $17.93 | $0.295 | 1,064,202.0 | -0.39% |
| Aug 22, 2025 | $18.21 | $17.13 | $1.08 | 2,059,327.0 | +6.09% |
| Aug 21, 2025 | $17.25 | $17.02 | $0.23 | 1,237,564.0 | -0.70% |
| Aug 20, 2025 | $17.49 | $17.06 | $0.43 | 1,468,708.0 | -1.04% |
| Aug 19, 2025 | $17.50 | $17.09 | $0.415 | 1,449,731.0 | +1.46% |
| Aug 18, 2025 | $17.35 | $17.08 | $0.27 | 961,386.0 | -0.46% |
| Aug 15, 2025 | $17.41 | $17.02 | $0.395 | 1,672,827.0 | -1.04% |
| Aug 14, 2025 | $17.68 | $17.32 | $0.355 | 2,551,743.0 | -2.69% |
| Aug 13, 2025 | $17.91 | $17.20 | $0.71 | 2,453,983.0 | +2.52% |
| Aug 12, 2025 | $17.68 | $16.59 | $1.09 | 2,397,988.0 | +4.62% |
| Aug 11, 2025 | $16.81 | $16.45 | $0.365 | 2,484,595.0 | -0.18% |
| Aug 08, 2025 | $16.86 | $16.39 | $0.47 | 1,977,207.0 | +0.66% |
| Aug 07, 2025 | $17.15 | $16.41 | $0.74 | 1,833,363.0 | -2.53% |
| Aug 06, 2025 | $17.30 | $16.81 | $0.49 | 1,471,014.0 | -0.53% |
| Aug 05, 2025 | $17.11 | $16.47 | $0.64 | 1,341,720.0 | +3.51% |
| Aug 04, 2025 | $16.59 | $16.16 | $0.435 | 1,262,814.0 | +2.35% |
| Aug 01, 2025 | $16.54 | $15.94 | $0.6035 | 2,150,462.0 | -3.41% |
| Jul 31, 2025 | $16.97 | $16.31 | $0.66 | 3,232,423.0 | +0.91% |
| Jul 30, 2025 | $17.31 | $16.41 | $0.90 | 2,239,654.0 | -3.72% |
| Jul 29, 2025 | $17.78 | $17.20 | $0.58 | 1,380,142.0 | -0.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $18.51 | $15.94 | $2.57 | 35,680,160.0 | +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% |
Macerich Co Stock (MAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.54 | $11.37 | $5.17 | 48,578,888.0 | +34.52% |
| Nov, 2023 | $11.84 | $9.64 | $2.20 | 34,804,619.0 | +18.00% |
| Oct, 2023 | $11.38 | $9.21 | $2.17 | 38,484,227.0 | -10.91% |
| Sep, 2023 | $12.33 | $10.65 | $1.68 | 26,991,441.0 | -6.67% |
| Aug, 2023 | $12.99 | $10.98 | $2.01 | 32,504,330.0 | -8.31% |
| Jul, 2023 | $12.90 | $10.98 | $1.92 | 51,281,804.0 | +13.13% |
| Jun, 2023 | $11.57 | $9.35 | $2.23 | 86,694,927.0 | +16.91% |
| May, 2023 | $10.53 | $9.05 | $1.48 | 42,658,263.0 | -3.50% |
| Apr, 2023 | $10.82 | $9.32 | $1.50 | 29,419,011.0 | -5.75% |
| Mar, 2023 | $12.32 | $8.77 | $3.55 | 53,804,506.0 | -11.30% |
| Feb, 2023 | $14.51 | $11.95 | $2.56 | 30,745,401.0 | -13.03% |
| Jan, 2023 | $13.74 | $11.11 | $2.63 | 26,427,715.0 | +22.02% |
1.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):