5 DAY PERFORMANCE
-16.53%
1 MONTH PERFORMANCE
-16.46%
3 MONTH PERFORMANCE
-22.82%
6 MONTH PERFORMANCE
-8.77%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+12.78%
Macerich Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $22.37 | $22.27 (-0.45%) | $22.47 | $22.24 | 705.58 K | $6.11 B |
| 10/08/2026 | $22.12 | $22.20 (0.36%) | $22.29 | $21.94 | 2.78 M | $6.08 B |
| 10/07/2026 | $22.96 | $22.19 (-3.35%) | $22.96 | $22.17 | 4.02 M | $6.07 B |
| 10/06/2026 | $22.91 | $22.95 (0.17%) | $23.18 | $22.80 | 2.97 M | $6.28 B |
| 10/05/2026 | $23.06 | $22.87 (-0.82%) | $23.14 | $22.81 | 2.97 M | $6.26 B |
| 10/02/2026 | $22.88 | $23.05 (0.74%) | $23.09 | $22.67 | 4.10 M | $6.31 B |
| 10/01/2026 | $22.33 | $22.54 (0.94%) | $22.65 | $22.04 | 4.14 M | $6.17 B |
| 09/30/2026 | $22.93 | $22.36 (-2.49%) | $23.00 | $22.36 | 3.20 M | $6.12 B |
| 09/29/2026 | $22.51 | $22.89 (1.69%) | $22.93 | $22.44 | 4.12 M | $6.27 B |
| 09/28/2026 | $22.64 | $22.57 (-0.31%) | $22.71 | $22.38 | 3.38 M | $6.18 B |
| 09/25/2026 | $22.63 | $22.64 (0.04%) | $22.76 | $22.49 | 2.64 M | $6.20 B |
| 09/24/2026 | $22.77 | $22.64 (-0.57%) | $22.86 | $22.48 | 3.20 M | $6.20 B |
| 09/23/2026 | $22.59 | $22.67 (0.35%) | $22.86 | $22.56 | 2.51 M | $6.21 B |
| 09/22/2026 | $22.77 | $22.80 (0.13%) | $23.02 | $22.61 | 3.56 M | $6.24 B |
| 09/21/2026 | $22.96 | $22.58 (-1.66%) | $22.96 | $22.54 | 3.54 M | $6.18 B |
| 09/18/2026 | $22.39 | $22.63 (1.07%) | $22.67 | $22.34 | 5.71 M | $6.19 B |
| 09/17/2026 | $22.63 | $22.55 (-0.35%) | $22.79 | $22.53 | 3.77 M | $6.17 B |
| 09/16/2026 | $22.44 | $22.42 (-0.09%) | $22.68 | $22.00 | 3.47 M | $6.14 B |
| 09/15/2026 | $22.47 | $22.38 (-0.4%) | $22.56 | $22.26 | 3.17 M | $6.13 B |
| 09/14/2026 | $22.70 | $22.47 (-1.01%) | $23.10 | $22.42 | 2.02 M | $6.15 B |
| 09/11/2026 | $22.86 | $22.61 (-1.09%) | $22.95 | $22.61 | 2.29 M | $6.19 B |
| 09/10/2026 | $22.89 | $22.61 (-1.22%) | $23.13 | $22.59 | 5.50 M | $6.19 B |
| 09/09/2026 | $23.43 | $23.03 (-1.71%) | $23.52 | $22.99 | 7.33 M | $6.30 B |
| 09/08/2026 | $23.12 | $23.58 (1.99%) | $23.73 | $23.06 | 6.47 M | $6.45 B |
| 09/04/2026 | $23.04 | $23.24 (0.87%) | $23.62 | $22.96 | 2.11 M | $6.36 B |
| 09/03/2026 | $23.56 | $23.06 (-2.12%) | $23.62 | $22.95 | 1.97 M | $6.31 B |
| 09/02/2026 | $23.71 | $23.42 (-1.22%) | $23.71 | $23.33 | 2.90 M | $6.41 B |
| 09/01/2026 | $23.62 | $23.52 (-0.42%) | $23.82 | $23.35 | 2.21 M | $6.44 B |
| 08/31/2026 | $24.74 | $23.62 (-4.53%) | $24.74 | $23.31 | 4.71 M | $6.47 B |
| 08/28/2026 | $24.17 | $23.75 (-1.74%) | $24.31 | $23.72 | 1.32 M | $6.50 B |
| 08/27/2026 | $24.48 | $23.92 (-2.29%) | $24.63 | $23.86 | 1.71 M | $6.55 B |
| 08/26/2026 | $24.35 | $24.18 (-0.7%) | $24.41 | $24.12 | 2.10 M | $6.62 B |
| 08/25/2026 | $24.50 | $24.26 (-0.98%) | $24.50 | $24.20 | 1.85 M | $6.64 B |
| 08/24/2026 | $24.46 | $24.36 (-0.41%) | $24.73 | $24.15 | 2.54 M | $6.67 B |
| 08/21/2026 | $24.74 | $24.38 (-1.46%) | $24.79 | $24.32 | 2.33 M | $6.67 B |
| 08/20/2026 | $24.74 | $24.69 (-0.2%) | $24.77 | $24.51 | 1.78 M | $6.76 B |
| 08/19/2026 | $24.70 | $24.90 (0.81%) | $24.93 | $24.57 | 1.70 M | $6.82 B |
| 08/18/2026 | $24.75 | $24.43 (-1.29%) | $24.78 | $24.42 | 1.66 M | $6.69 B |
| 08/17/2026 | $24.53 | $24.66 (0.53%) | $24.70 | $24.39 | 1.82 M | $6.75 B |
| 08/14/2026 | $24.58 | $24.71 (0.53%) | $24.95 | $24.52 | 2.29 M | $6.76 B |
| 08/13/2026 | $24.80 | $24.65 (-0.6%) | $24.99 | $24.63 | 3.06 M | $6.75 B |
| 08/12/2026 | $24.75 | $24.65 (-0.4%) | $24.79 | $24.35 | 3.93 M | $6.75 B |
| 08/11/2026 | $24.19 | $24.53 (1.41%) | $24.59 | $24.10 | 4.48 M | $6.71 B |
| 08/10/2026 | $24.39 | $24.33 (-0.25%) | $24.42 | $24.08 | 5.66 M | $6.66 B |
| 08/07/2026 | $23.68 | $24.40 (3.04%) | $24.52 | $23.53 | 15.26 M | $6.68 B |
| 08/06/2026 | $25.01 | $23.49 (-6.08%) | $25.19 | $23.46 | 13.95 M | $6.43 B |
| 08/05/2026 | $25.62 | $25.39 (-0.9%) | $25.79 | $25.02 | 2.92 M | $6.95 B |
| 08/04/2026 | $25.61 | $25.62 (0.04%) | $25.93 | $25.46 | 2.85 M | $7.01 B |
| 08/03/2026 | $25.85 | $25.87 (0.08%) | $26.00 | $25.69 | 2.07 M | $7.08 B |
| 07/31/2026 | $25.77 | $25.84 (0.27%) | $25.85 | $25.26 | 3.63 M | $6.87 B |
| 07/30/2026 | $26.16 | $25.47 (-2.64%) | $26.16 | $25.28 | 2.03 M | $6.57 B |
| 07/29/2026 | $26.39 | $26.09 (-1.14%) | $26.66 | $25.86 | 2.10 M | $6.73 B |
| 07/28/2026 | $26.41 | $26.51 (0.38%) | $26.68 | $26.13 | 2.45 M | $6.84 B |
| 07/27/2026 | $26.12 | $26.13 (0.04%) | $26.40 | $25.95 | 1.84 M | $6.74 B |
| 07/24/2026 | $25.50 | $25.83 (1.29%) | $25.90 | $25.42 | 1.45 M | $6.66 B |
| 07/23/2026 | $24.98 | $25.30 (1.28%) | $25.49 | $24.97 | 2.87 M | $6.53 B |
| 07/22/2026 | $25.76 | $25.36 (-1.55%) | $25.82 | $25.24 | 2.12 M | $6.54 B |
| 07/21/2026 | $25.82 | $25.65 (-0.66%) | $25.88 | $25.56 | 2.03 M | $6.62 B |
| 07/20/2026 | $25.87 | $25.59 (-1.08%) | $25.96 | $25.06 | 2.91 M | $6.60 B |
| 07/17/2026 | $25.59 | $25.92 (1.29%) | $26.23 | $25.58 | 1.63 M | $6.69 B |
| 07/16/2026 | $25.17 | $25.83 (2.62%) | $25.91 | $25.00 | 1.60 M | $6.66 B |
| 07/15/2026 | $25.09 | $25.17 (0.32%) | $25.59 | $25.00 | 2.69 M | $6.49 B |
| 07/14/2026 | $25.09 | $24.89 (-0.8%) | $25.11 | $24.86 | 2.94 M | $6.42 B |
| 07/13/2026 | $24.52 | $24.75 (0.94%) | $24.82 | $24.52 | 1.54 M | $6.39 B |
| 07/10/2026 | $24.91 | $24.69 (-0.88%) | $24.98 | $24.19 | 2.87 M | $6.37 B |
| 07/09/2026 | $24.83 | $24.93 (0.4%) | $25.07 | $24.71 | 1.45 M | $6.43 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.
