5 DAY PERFORMANCE
-22.73%
1 MONTH PERFORMANCE
-25.51%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-4.61%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
+6.18%
Macerich Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $25.27 | $24.77 (-1.98%) | $25.28 | $24.66 | 1.68 M | $6.39 B |
| 07/07/2026 | $25.43 | $25.49 (0.24%) | $25.79 | $25.35 | 2.61 M | $6.58 B |
| 07/06/2026 | $25.42 | $25.28 (-0.55%) | $25.51 | $25.21 | 2.04 M | $6.52 B |
| 07/02/2026 | $25.69 | $25.46 (-0.9%) | $25.89 | $25.11 | 2.43 M | $6.57 B |
| 07/01/2026 | $25.22 | $25.42 (0.79%) | $25.65 | $25.16 | 3.81 M | $6.56 B |
| 06/30/2026 | $25.52 | $25.19 (-1.29%) | $25.66 | $25.16 | 4.86 M | $6.50 B |
| 06/29/2026 | $25.54 | $25.74 (0.78%) | $25.94 | $25.27 | 5.92 M | $6.64 B |
| 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 |
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.
