Macerich Company (MAC) Historical Stock Data
15.62 ↓0.45 (-2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAC is up 0.07% a day on average. There have been 14 days where Macerich Company closed green and 16 days where MAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.91 | 15.62 | ↓$0.29 (-1.82%) | 15.54 | 16.10 | 1.52M |
| 2025-05-13 | 16.52 | 16.07 | ↓$0.45 (-2.72%) | 15.98 | 16.57 | 1.93M |
| 2025-05-12 | 15.45 | 16.54 | ↑$1.09 (7.06%) | 15.30 | 17.27 | 4.28M |
| 2025-05-09 | 15.07 | 14.98 | ↓$0.09 (-0.60%) | 14.89 | 15.17 | 1.45M |
| 2025-05-08 | 15.05 | 15.06 | ↑$0.01 (0.07%) | 14.84 | 15.32 | 1.03M |
| 2025-05-07 | 15.00 | 14.88 | ↓$0.12 (-0.80%) | 14.86 | 15.22 | 2.10M |
| 2025-05-06 | 14.80 | 14.83 | ↑$0.03 (0.20%) | 14.66 | 14.98 | 1.01M |
| 2025-05-05 | 15.04 | 14.97 | ↓$0.07 (-0.47%) | 14.93 | 15.24 | 1.11M |
| 2025-05-02 | 15.03 | 15.19 | ↑$0.16 (1.06%) | 14.92 | 15.23 | 1.49M |
| 2025-05-01 | 14.80 | 14.65 | ↓$0.15 (-1.01%) | 14.46 | 15.09 | 2.27M |
| 2025-04-30 | 14.42 | 14.66 | ↑$0.24 (1.66%) | 14.16 | 14.71 | 1.65M |
| 2025-04-29 | 14.84 | 14.68 | ↓$0.16 (-1.08%) | 14.61 | 15.10 | 1.44M |
| 2025-04-28 | 14.80 | 15.08 | ↑$0.28 (1.89%) | 14.64 | 15.10 | 2.36M |
| 2025-04-25 | 14.56 | 14.83 | ↑$0.27 (1.85%) | 14.39 | 14.89 | 1.12M |
| 2025-04-24 | 14.39 | 14.67 | ↑$0.28 (1.95%) | 14.27 | 14.73 | 1.64M |
| 2025-04-23 | 14.55 | 14.37 | ↓$0.18 (-1.24%) | 14.21 | 15.04 | 2.08M |
| 2025-04-22 | 14.38 | 14.21 | ↓$0.17 (-1.18%) | 13.94 | 14.53 | 2.99M |
| 2025-04-21 | 14.38 | 14.11 | ↓$0.27 (-1.88%) | 13.86 | 14.51 | 1.55M |
| 2025-04-17 | 14.31 | 14.68 | ↑$0.37 (2.59%) | 14.31 | 14.87 | 1.61M |
| 2025-04-16 | 14.17 | 14.24 | ↑$0.07 (0.49%) | 14.11 | 14.55 | 1.71M |
| 2025-04-15 | 14.02 | 14.25 | ↑$0.23 (1.64%) | 13.95 | 14.42 | 2.24M |
| 2025-04-14 | 14.27 | 14.05 | ↓$0.22 (-1.54%) | 13.82 | 14.35 | 1.78M |
| 2025-04-11 | 14.30 | 13.92 | ↓$0.38 (-2.66%) | 13.40 | 14.35 | 2.61M |
| 2025-04-10 | 14.52 | 14.33 | ↓$0.19 (-1.31%) | 13.59 | 14.79 | 3.14M |
| 2025-04-09 | 13.02 | 14.94 | ↑$1.92 (14.75%) | 12.48 | 14.98 | 6.84M |
| 2025-04-08 | 14.66 | 13.24 | ↓$1.42 (-9.69%) | 13.02 | 14.98 | 3.40M |
| 2025-04-07 | 13.95 | 14.07 | ↑$0.12 (0.86%) | 13.31 | 14.90 | 3.37M |
| 2025-04-04 | 15.15 | 14.52 | ↓$0.63 (-4.16%) | 13.77 | 15.26 | 5M |
| 2025-04-03 | 16.78 | 15.60 | ↓$1.18 (-7.03%) | 15.50 | 17.05 | 3.68M |
| 2025-04-02 | 16.83 | 17.71 | ↑$0.88 (5.23%) | 16.75 | 17.94 | 2.68M |
Create an account or log in to view more rows.
$MAC where’s the WSB guys at? Still sleeping?
$MAC Buy the dip.
$MAC I'm not afraid.
I'm long
And I'm strong..........
$MAC MAY RIP TOMORROW
$MAC recovery hasn’t even started yet.. imo
$MAC LOADING UP HERE!
$MAC volume is almost nonexistent
$MAC im in.
$MAC what V recovery or fake pump
$MAC power hour will be fucking crazy