5 DAY PERFORMANCE
+20.44%
1 MONTH PERFORMANCE
-2.21%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
+23.29%
YEAR-TO-DATE PERFORMANCE
+2.06%
1 YEAR PERFORMANCE
+24.04%
The Macerich Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.85 | $16.19 (-3.92%) | $17.03 | $16.07 | 1.27 M | $3.89 B |
| 03/12/2025 | $16.57 | $16.84 (1.63%) | $16.91 | $16.48 | 4.26 M | $3.98 B |
| 03/11/2025 | $15.90 | $16.32 (2.64%) | $16.45 | $15.71 | 4.19 M | $3.86 B |
| 03/10/2025 | $16.51 | $15.88 (-3.82%) | $16.59 | $15.76 | 3.58 M | $3.76 B |
| 03/07/2025 | $17.39 | $16.88 (-2.93%) | $17.49 | $16.56 | 2.18 M | $3.99 B |
| 03/06/2025 | $17.99 | $17.59 (-2.22%) | $18.07 | $17.49 | 1.84 M | $4.16 B |
| 03/05/2025 | $17.67 | $18.17 (2.83%) | $18.33 | $17.64 | 4.46 M | $4.30 B |
| 03/04/2025 | $17.99 | $17.79 (-1.11%) | $18.17 | $17.50 | 2.26 M | $4.21 B |
| 03/03/2025 | $17.95 | $18.40 (2.51%) | $18.51 | $17.95 | 2.86 M | $4.35 B |
| 02/28/2025 | $18.10 | $18.04 (-0.33%) | $18.26 | $17.18 | 4.73 M | $4.27 B |
| 02/27/2025 | $20.47 | $18.32 (-10.5%) | $20.65 | $17.94 | 6.31 M | $4.33 B |
| 02/26/2025 | $19.84 | $20.12 (1.41%) | $20.49 | $19.71 | 2.23 M | $4.76 B |
| 02/25/2025 | $19.71 | $19.74 (0.15%) | $19.98 | $19.51 | 3.27 M | $4.67 B |
| 02/24/2025 | $19.87 | $19.81 (-0.3%) | $20.07 | $19.63 | 1.80 M | $4.69 B |
| 02/21/2025 | $20.56 | $19.82 (-3.6%) | $20.56 | $19.64 | 1.18 M | $4.33 B |
| 02/20/2025 | $20.46 | $20.36 (-0.49%) | $20.63 | $20.34 | 1.18 M | $4.45 B |
| 02/19/2025 | $20.54 | $20.52 (-0.1%) | $20.76 | $20.37 | 1.56 M | $4.48 B |
| 02/18/2025 | $20.42 | $20.81 (1.91%) | $20.88 | $20.40 | 1.43 M | $4.55 B |
| 02/14/2025 | $20.95 | $20.50 (-2.15%) | $20.97 | $20.44 | 683,031 | $4.48 B |
| 02/13/2025 | $20.60 | $20.79 (0.92%) | $20.82 | $20.37 | 2.14 M | $4.54 B |
| 02/12/2025 | $20.27 | $20.48 (1.04%) | $20.69 | $20.27 | 1.86 M | $4.47 B |
| 02/11/2025 | $20.28 | $20.83 (2.71%) | $20.99 | $20.28 | 1.21 M | $4.55 B |
| 02/10/2025 | $20.91 | $20.41 (-2.39%) | $20.98 | $20.24 | 1.35 M | $4.46 B |
| 02/07/2025 | $20.63 | $20.84 (1.02%) | $20.98 | $20.52 | 897,617 | $4.55 B |
| 02/06/2025 | $20.98 | $20.66 (-1.53%) | $21.00 | $20.47 | 731,651 | $4.51 B |
| 02/05/2025 | $20.55 | $20.72 (0.83%) | $20.89 | $20.23 | 900,300 | $4.53 B |
| 02/04/2025 | $20.26 | $20.29 (0.15%) | $20.53 | $20.24 | 1.61 M | $4.43 B |
| 02/03/2025 | $20.38 | $20.45 (0.34%) | $20.62 | $20.02 | 1.61 M | $4.47 B |
| 01/31/2025 | $20.72 | $20.78 (0.29%) | $21.08 | $20.56 | 2.06 M | $4.54 B |
| 01/30/2025 | $20.79 | $20.87 (0.38%) | $21.12 | $20.63 | 900,400 | $4.56 B |
| 01/29/2025 | $20.49 | $20.41 (-0.39%) | $20.82 | $20.33 | 1.30 M | $4.46 B |
| 01/28/2025 | $20.78 | $20.58 (-0.96%) | $21.07 | $20.40 | 1.42 M | $4.50 B |
| 01/27/2025 | $20.40 | $20.85 (2.21%) | $21.01 | $20.40 | 2.01 M | $4.55 B |
| 01/24/2025 | $19.97 | $20.52 (2.75%) | $20.58 | $19.97 | 2.45 M | $4.48 B |
| 01/23/2025 | $19.84 | $20.12 (1.41%) | $20.25 | $19.72 | 1.39 M | $4.39 B |
| 01/22/2025 | $20.01 | $19.89 (-0.6%) | $20.07 | $19.80 | 1.56 M | $4.34 B |
| 01/21/2025 | $19.92 | $20.19 (1.36%) | $20.22 | $19.87 | 1.96 M | $4.41 B |
| 01/17/2025 | $19.75 | $19.80 (0.25%) | $19.86 | $19.54 | 1.48 M | $4.32 B |
| 01/16/2025 | $19.50 | $19.52 (0.1%) | $19.74 | $19.41 | 1.10 M | $4.26 B |
| 01/15/2025 | $20.37 | $19.58 (-3.88%) | $20.37 | $19.45 | 1.60 M | $4.28 B |
| 01/14/2025 | $19.52 | $19.46 (-0.31%) | $19.68 | $19.28 | 2.69 M | $4.25 B |
| 01/13/2025 | $19.18 | $19.38 (1.04%) | $19.55 | $19.02 | 1.81 M | $4.23 B |
| 01/10/2025 | $19.77 | $19.30 (-2.38%) | $19.91 | $19.09 | 2.58 M | $4.22 B |
| 01/08/2025 | $20.32 | $20.37 (0.25%) | $20.50 | $19.73 | 1.86 M | $4.45 B |
| 01/07/2025 | $20.35 | $20.43 (0.39%) | $20.49 | $19.91 | 2.09 M | $4.46 B |
| 01/06/2025 | $20.29 | $20.33 (0.2%) | $20.64 | $20.07 | 1.44 M | $4.44 B |
| 01/03/2025 | $20.25 | $20.54 (1.43%) | $20.61 | $20.19 | 1.18 M | $4.49 B |
| 01/02/2025 | $20.12 | $20.24 (0.6%) | $20.39 | $19.96 | 1.37 M | $4.42 B |
| 12/31/2024 | $20.05 | $19.92 (-0.65%) | $20.13 | $19.79 | 1.26 M | $4.35 B |
| 12/30/2024 | $19.92 | $19.96 (0.2%) | $20.05 | $19.72 | 734,686 | $4.36 B |
| 12/27/2024 | $20.33 | $20.14 (-0.93%) | $20.52 | $20.02 | 754,337 | $4.40 B |
| 12/26/2024 | $20.14 | $20.58 (2.18%) | $20.67 | $20.05 | 781,400 | $4.50 B |
| 12/24/2024 | $20.06 | $20.23 (0.85%) | $20.25 | $19.89 | 469,830 | $4.42 B |
| 12/23/2024 | $20.12 | $20.06 (-0.3%) | $20.27 | $19.90 | 1.39 M | $4.38 B |
| 12/20/2024 | $19.80 | $20.26 (2.32%) | $20.72 | $19.77 | 7.83 M | $4.43 B |
| 12/19/2024 | $20.20 | $19.92 (-1.39%) | $20.45 | $19.92 | 2.58 M | $4.35 B |
| 12/18/2024 | $21.40 | $20.03 (-6.4%) | $21.51 | $19.67 | 3.67 M | $4.37 B |
| 12/17/2024 | $21.59 | $21.36 (-1.07%) | $21.80 | $21.35 | 2.77 M | $4.67 B |
| 12/16/2024 | $21.49 | $21.66 (0.79%) | $21.77 | $21.40 | 2.42 M | $4.73 B |
| 12/13/2024 | $20.91 | $21.50 (2.82%) | $21.50 | $20.83 | 1.12 M | $4.70 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.
