5 DAY PERFORMANCE
-12.03%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+11.41%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+19.73%
Macerich Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $5.52 B |
| 04/30/2026 | $21.76 | $21.73 (-0.14%) | $21.94 | $21.52 | 2.60 M | $5.58 B |
| 04/29/2026 | $21.58 | $21.82 (1.11%) | $21.88 | $21.36 | 2.41 M | $5.60 B |
| 04/28/2026 | $21.81 | $21.74 (-0.32%) | $21.84 | $21.47 | 4.15 M | $5.58 B |
| 04/27/2026 | $21.12 | $21.60 (2.27%) | $21.72 | $21.01 | 3.58 M | $5.54 B |
| 04/24/2026 | $21.32 | $21.20 (-0.56%) | $21.60 | $21.04 | 2.37 M | $5.44 B |
| 04/23/2026 | $21.31 | $21.41 (0.47%) | $21.57 | $21.21 | 1.35 M | $5.49 B |
| 04/22/2026 | $21.79 | $21.21 (-2.66%) | $21.87 | $21.12 | 1.84 M | $5.44 B |
| 04/21/2026 | $21.89 | $21.61 (-1.28%) | $22.00 | $21.54 | 1.95 M | $5.55 B |
| 04/20/2026 | $22.20 | $21.96 (-1.08%) | $22.30 | $21.87 | 2.25 M | $5.64 B |
| 04/17/2026 | $22.17 | $22.30 (0.59%) | $22.56 | $22.07 | 3.27 M | $5.72 B |
| 04/16/2026 | $21.45 | $21.93 (2.24%) | $21.94 | $21.45 | 2.61 M | $5.63 B |
| 04/15/2026 | $21.40 | $21.52 (0.56%) | $21.54 | $21.12 | 2.55 M | $5.52 B |
| 04/14/2026 | $21.34 | $21.46 (0.56%) | $21.83 | $21.23 | 2.53 M | $5.51 B |
| 04/13/2026 | $21.30 | $21.40 (0.47%) | $21.42 | $20.97 | 2.35 M | $5.49 B |
| 04/10/2026 | $21.19 | $21.42 (1.09%) | $21.43 | $21.01 | 3.54 M | $5.50 B |
| 04/09/2026 | $20.55 | $21.09 (2.63%) | $21.25 | $20.55 | 1.91 M | $5.41 B |
| 04/08/2026 | $20.39 | $20.68 (1.42%) | $20.86 | $20.38 | 2.87 M | $5.31 B |
| 04/07/2026 | $19.52 | $19.85 (1.69%) | $19.97 | $19.47 | 1.41 M | $5.09 B |
| 04/06/2026 | $19.41 | $19.58 (0.88%) | $19.71 | $19.40 | 1.41 M | $5.02 B |
| 04/02/2026 | $19.09 | $19.53 (2.3%) | $19.63 | $19.02 | 1.60 M | $5.01 B |
| 04/01/2026 | $19.57 | $19.38 (-0.97%) | $19.57 | $19.16 | 2.03 M | $4.97 B |
| 03/31/2026 | $18.79 | $18.90 (0.59%) | $19.20 | $18.57 | 2.67 M | $4.85 B |
| 03/30/2026 | $18.90 | $18.49 (-2.17%) | $18.93 | $18.36 | 2.37 M | $4.74 B |
| 03/27/2026 | $18.80 | $18.33 (-2.5%) | $19.11 | $18.20 | 2.48 M | $4.70 B |
| 03/26/2026 | $18.69 | $19.09 (2.14%) | $19.09 | $18.58 | 1.45 M | $4.90 B |
| 03/25/2026 | $18.85 | $18.81 (-0.21%) | $18.91 | $18.53 | 1.85 M | $4.83 B |
| 03/24/2026 | $18.24 | $18.55 (1.7%) | $18.95 | $18.10 | 2.21 M | $4.76 B |
| 03/23/2026 | $18.64 | $18.48 (-0.86%) | $19.08 | $18.38 | 1.92 M | $4.74 B |
| 03/20/2026 | $18.87 | $18.12 (-3.97%) | $18.87 | $18.01 | 2.95 M | $4.65 B |
| 03/19/2026 | $18.59 | $18.79 (1.08%) | $18.97 | $18.59 | 1.08 M | $4.82 B |
| 03/18/2026 | $18.96 | $18.73 (-1.21%) | $19.08 | $18.73 | 1.59 M | $4.81 B |
| 03/17/2026 | $19.21 | $19.04 (-0.88%) | $19.24 | $18.96 | 1.07 M | $4.89 B |
| 03/16/2026 | $18.84 | $18.93 (0.48%) | $19.20 | $18.82 | 1.56 M | $4.86 B |
| 03/13/2026 | $18.93 | $18.72 (-1.11%) | $19.18 | $18.57 | 1.29 M | $4.80 B |
| 03/12/2026 | $18.97 | $18.66 (-1.63%) | $19.01 | $18.60 | 1.89 M | $4.79 B |
| 03/11/2026 | $19.22 | $19.36 (0.73%) | $19.38 | $18.89 | 1.48 M | $4.97 B |
| 03/10/2026 | $19.18 | $19.43 (1.3%) | $19.76 | $19.05 | 1.47 M | $4.99 B |
| 03/09/2026 | $18.37 | $19.22 (4.63%) | $19.24 | $17.91 | 2.41 M | $4.93 B |
| 03/06/2026 | $19.46 | $18.80 (-3.39%) | $19.62 | $18.64 | 2.52 M | $4.82 B |
| 03/05/2026 | $19.97 | $19.81 (-0.8%) | $20.09 | $19.61 | 2.07 M | $5.08 B |
| 03/04/2026 | $19.94 | $20.30 (1.81%) | $20.38 | $19.94 | 1.77 M | $5.21 B |
| 03/03/2026 | $19.47 | $19.90 (2.21%) | $20.33 | $19.29 | 1.89 M | $5.11 B |
| 03/02/2026 | $20.16 | $19.99 (-0.84%) | $20.23 | $19.74 | 1.73 M | $5.13 B |
| 02/27/2026 | $20.43 | $20.47 (0.2%) | $20.93 | $20.18 | 2.82 M | $5.25 B |
| 02/26/2026 | $20.74 | $20.74 (0%) | $20.90 | $20.58 | 1.32 M | $5.32 B |
| 02/25/2026 | $20.27 | $20.60 (1.63%) | $20.65 | $20.02 | 1.99 M | $5.29 B |
| 02/24/2026 | $20.42 | $20.17 (-1.22%) | $20.48 | $20.06 | 2.16 M | $5.18 B |
| 02/23/2026 | $20.70 | $20.22 (-2.32%) | $20.85 | $20.15 | 2.27 M | $5.19 B |
| 02/20/2026 | $19.86 | $20.30 (2.22%) | $20.44 | $19.67 | 2.67 M | $5.21 B |
| 02/19/2026 | $19.36 | $19.77 (2.12%) | $20.36 | $19.20 | 3.45 M | $5.07 B |
| 02/18/2026 | $18.80 | $19.15 (1.86%) | $19.17 | $18.72 | 3.42 M | $4.91 B |
| 02/17/2026 | $18.71 | $18.79 (0.43%) | $18.94 | $18.46 | 3.18 M | $4.82 B |
| 02/13/2026 | $17.94 | $18.52 (3.23%) | $18.55 | $17.80 | 3.34 M | $4.71 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.
