5 DAY PERFORMANCE
-21.12%
1 MONTH PERFORMANCE
-15.72%
3 MONTH PERFORMANCE
+4.96%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+19.06%
Macerich Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $25.31 | $25.83 (2.05%) | $25.97 | $25.13 | 12.22 M | $6.66 B |
| 06/25/2026 | $25.70 | $25.48 (-0.86%) | $25.80 | $25.32 | 4.10 M | $6.57 B |
| 06/24/2026 | $24.97 | $25.41 (1.76%) | $25.67 | $24.65 | 4.57 M | $6.56 B |
| 06/23/2026 | $23.91 | $24.39 (2.01%) | $24.42 | $23.82 | 2.58 M | $6.29 B |
| 06/22/2026 | $23.69 | $24.04 (1.48%) | $24.12 | $23.60 | 3.67 M | $6.20 B |
| 06/18/2026 | $23.37 | $23.63 (1.11%) | $23.75 | $23.21 | 8.35 M | $6.10 B |
| 06/17/2026 | $23.83 | $23.00 (-3.48%) | $23.99 | $22.86 | 6.28 M | $5.93 B |
| 06/16/2026 | $24.20 | $23.75 (-1.86%) | $24.34 | $23.61 | 11.34 M | $6.13 B |
| 06/15/2026 | $25.45 | $25.09 (-1.41%) | $25.72 | $24.98 | 4.16 M | $6.47 B |
| 06/12/2026 | $25.23 | $25.45 (0.87%) | $25.59 | $25.19 | 2.34 M | $6.57 B |
| 06/11/2026 | $24.65 | $25.01 (1.46%) | $25.08 | $24.56 | 4.02 M | $6.45 B |
| 06/10/2026 | $24.76 | $24.42 (-1.37%) | $25.09 | $24.34 | 3.67 M | $6.30 B |
| 06/09/2026 | $23.55 | $24.39 (3.57%) | $24.63 | $23.39 | 3.45 M | $6.29 B |
| 06/08/2026 | $23.60 | $23.39 (-0.89%) | $23.78 | $23.32 | 2.00 M | $6.04 B |
| 06/05/2026 | $23.25 | $23.66 (1.76%) | $23.75 | $23.25 | 2.39 M | $6.10 B |
| 06/04/2026 | $22.71 | $23.22 (2.25%) | $23.24 | $22.59 | 3.08 M | $5.99 B |
| 06/03/2026 | $22.21 | $22.30 (0.41%) | $22.46 | $22.13 | 2.13 M | $5.75 B |
| 06/02/2026 | $22.79 | $22.24 (-2.41%) | $22.90 | $22.23 | 4.12 M | $5.74 B |
| 06/01/2026 | $22.53 | $22.32 (-0.93%) | $22.62 | $22.18 | 2.55 M | $5.76 B |
| 05/29/2026 | $22.72 | $22.52 (-0.88%) | $22.92 | $22.46 | 1.99 M | $5.81 B |
| 05/28/2026 | $22.49 | $22.83 (1.51%) | $22.93 | $22.29 | 1.77 M | $5.89 B |
| 05/27/2026 | $22.61 | $22.69 (0.35%) | $22.74 | $22.38 | 2.49 M | $5.85 B |
| 05/26/2026 | $22.29 | $22.49 (0.9%) | $22.72 | $22.15 | 1.97 M | $5.80 B |
| 05/22/2026 | $22.48 | $22.17 (-1.38%) | $22.49 | $22.10 | 2.25 M | $5.72 B |
| 05/21/2026 | $22.23 | $22.37 (0.63%) | $22.55 | $21.99 | 1.52 M | $5.77 B |
| 05/20/2026 | $22.04 | $22.43 (1.77%) | $22.44 | $21.95 | 2.83 M | $5.79 B |
| 05/19/2026 | $21.74 | $21.93 (0.87%) | $22.12 | $21.56 | 3.31 M | $5.66 B |
| 05/18/2026 | $21.73 | $21.87 (0.64%) | $21.96 | $21.50 | 2.65 M | $5.64 B |
| 05/15/2026 | $22.13 | $21.60 (-2.39%) | $22.19 | $21.52 | 4.18 M | $5.57 B |
| 05/14/2026 | $22.15 | $22.34 (0.86%) | $22.44 | $22.00 | 6.15 M | $5.76 B |
| 05/13/2026 | $22.33 | $21.97 (-1.61%) | $22.39 | $21.86 | 8.47 M | $5.67 B |
| 05/12/2026 | $21.32 | $22.24 (4.32%) | $22.27 | $21.25 | 8.95 M | $5.74 B |
| 05/11/2026 | $21.96 | $21.64 (-1.46%) | $21.97 | $21.63 | 2.49 M | $5.58 B |
| 05/08/2026 | $21.50 | $21.87 (1.72%) | $21.97 | $21.47 | 1.55 M | $5.64 B |
| 05/07/2026 | $21.91 | $21.37 (-2.46%) | $22.11 | $21.31 | 5.40 M | $5.51 B |
| 05/06/2026 | $21.74 | $22.23 (2.25%) | $22.49 | $21.74 | 4.44 M | $5.74 B |
| 05/05/2026 | $21.56 | $21.50 (-0.28%) | $21.91 | $21.46 | 2.70 M | $5.55 B |
| 05/04/2026 | $21.30 | $21.50 (0.94%) | $21.54 | $21.21 | 1.79 M | $5.55 B |
| 05/01/2026 | $21.71 | $21.50 (-0.97%) | $21.92 | $21.42 | 2.81 M | $5.55 B |
| 04/30/2026 | $21.76 | $21.73 (-0.14%) | $21.94 | $21.52 | 2.60 M | $5.61 B |
| 04/29/2026 | $21.58 | $21.82 (1.11%) | $21.88 | $21.36 | 2.41 M | $5.63 B |
| 04/28/2026 | $21.81 | $21.74 (-0.32%) | $21.84 | $21.47 | 4.15 M | $5.61 B |
| 04/27/2026 | $21.12 | $21.60 (2.27%) | $21.72 | $21.01 | 3.58 M | $5.57 B |
| 04/24/2026 | $21.32 | $21.20 (-0.56%) | $21.60 | $21.04 | 2.37 M | $5.47 B |
| 04/23/2026 | $21.31 | $21.41 (0.47%) | $21.57 | $21.21 | 1.35 M | $5.52 B |
| 04/22/2026 | $21.79 | $21.21 (-2.66%) | $21.87 | $21.12 | 1.84 M | $5.47 B |
| 04/21/2026 | $21.89 | $21.61 (-1.28%) | $22.00 | $21.54 | 1.95 M | $5.58 B |
| 04/20/2026 | $22.20 | $21.96 (-1.08%) | $22.30 | $21.87 | 2.25 M | $5.67 B |
| 04/17/2026 | $22.17 | $22.30 (0.59%) | $22.56 | $22.07 | 3.27 M | $5.75 B |
| 04/16/2026 | $21.45 | $21.93 (2.24%) | $21.94 | $21.45 | 2.61 M | $5.66 B |
| 04/15/2026 | $21.40 | $21.52 (0.56%) | $21.54 | $21.12 | 2.55 M | $5.55 B |
| 04/14/2026 | $21.34 | $21.46 (0.56%) | $21.83 | $21.23 | 2.53 M | $5.54 B |
| 04/13/2026 | $21.30 | $21.40 (0.47%) | $21.42 | $20.97 | 2.35 M | $5.52 B |
| 04/10/2026 | $21.19 | $21.42 (1.09%) | $21.43 | $21.01 | 3.54 M | $5.53 B |
| 04/09/2026 | $20.55 | $21.09 (2.63%) | $21.25 | $20.55 | 1.91 M | $5.44 B |
| 04/08/2026 | $20.39 | $20.68 (1.42%) | $20.86 | $20.38 | 2.87 M | $5.34 B |
| 04/07/2026 | $19.52 | $19.85 (1.69%) | $19.97 | $19.47 | 1.41 M | $5.12 B |
| 04/06/2026 | $19.41 | $19.58 (0.88%) | $19.71 | $19.40 | 1.41 M | $5.05 B |
| 04/02/2026 | $19.09 | $19.53 (2.3%) | $19.63 | $19.02 | 1.60 M | $5.04 B |
| 04/01/2026 | $19.57 | $19.38 (-0.97%) | $19.57 | $19.16 | 2.03 M | $5.00 B |
| 03/31/2026 | $18.79 | $18.90 (0.59%) | $19.20 | $18.57 | 2.67 M | $4.88 B |
| 03/30/2026 | $18.90 | $18.49 (-2.17%) | $18.93 | $18.36 | 2.37 M | $4.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
