5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
-5.48%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
-17.29%
1 YEAR PERFORMANCE
+12.84%
The Macerich Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $16.27 | $16.47 (1.23%) | $16.74 | $16.12 | 1.81 M | $4.17 B |
| 06/23/2025 | $15.88 | $16.04 (1.01%) | $16.13 | $15.48 | 1.16 M | $4.06 B |
| 06/20/2025 | $16.13 | $15.93 (-1.24%) | $16.24 | $15.82 | 3.05 M | $4.03 B |
| 06/18/2025 | $15.70 | $16.03 (2.1%) | $16.13 | $15.58 | 1.50 M | $4.06 B |
| 06/17/2025 | $15.95 | $15.81 (-0.88%) | $16.15 | $15.57 | 1.42 M | $4.00 B |
| 06/16/2025 | $15.94 | $16.07 (0.82%) | $16.27 | $15.74 | 1.55 M | $4.07 B |
| 06/13/2025 | $15.61 | $15.74 (0.83%) | $15.84 | $15.52 | 1.34 M | $3.98 B |
| 06/12/2025 | $16.10 | $16.02 (-0.5%) | $16.35 | $15.98 | 1.58 M | $4.05 B |
| 06/11/2025 | $16.76 | $16.24 (-3.1%) | $17.04 | $16.23 | 2.05 M | $4.11 B |
| 06/10/2025 | $16.73 | $16.68 (-0.3%) | $16.83 | $16.55 | 2.44 M | $4.22 B |
| 06/09/2025 | $16.38 | $16.43 (0.31%) | $16.68 | $16.20 | 1.59 M | $4.16 B |
| 06/06/2025 | $15.98 | $16.11 (0.81%) | $16.13 | $15.70 | 1.33 M | $4.08 B |
| 06/05/2025 | $15.78 | $15.71 (-0.44%) | $15.81 | $15.57 | 932.81 K | $3.97 B |
| 06/04/2025 | $15.77 | $15.79 (0.13%) | $15.87 | $15.65 | 1.36 M | $3.99 B |
| 06/03/2025 | $16.06 | $15.82 (-1.49%) | $16.12 | $15.81 | 1.38 M | $4.00 B |
| 06/02/2025 | $15.94 | $16.17 (1.44%) | $16.19 | $15.77 | 1.76 M | $4.09 B |
| 05/30/2025 | $16.06 | $16.18 (0.75%) | $16.31 | $15.90 | 3.22 M | $4.09 B |
| 05/29/2025 | $15.97 | $16.19 (1.38%) | $16.39 | $15.82 | 2.96 M | $4.10 B |
| 05/28/2025 | $15.39 | $15.78 (2.53%) | $15.82 | $15.23 | 2.03 M | $3.99 B |
| 05/27/2025 | $15.17 | $15.40 (1.52%) | $15.45 | $14.97 | 1.87 M | $3.90 B |
| 05/23/2025 | $15.05 | $14.89 (-1.06%) | $15.19 | $14.82 | 1.24 M | $3.77 B |
| 05/22/2025 | $15.21 | $15.22 (0.07%) | $15.41 | $14.95 | 1.43 M | $3.85 B |
| 05/21/2025 | $15.48 | $15.25 (-1.49%) | $15.63 | $15.21 | 1.98 M | $3.86 B |
| 05/20/2025 | $15.77 | $15.69 (-0.51%) | $15.93 | $15.66 | 2.28 M | $3.97 B |
| 05/19/2025 | $15.78 | $15.87 (0.57%) | $15.92 | $15.59 | 1.21 M | $4.01 B |
| 05/16/2025 | $16.01 | $16.03 (0.12%) | $16.13 | $15.87 | 1.71 M | $4.06 B |
| 05/15/2025 | $15.53 | $15.87 (2.19%) | $15.96 | $15.53 | 1.33 M | $4.01 B |
| 05/14/2025 | $15.91 | $15.62 (-1.82%) | $16.10 | $15.54 | 1.52 M | $3.95 B |
| 05/13/2025 | $16.52 | $16.07 (-2.72%) | $16.57 | $15.98 | 2.00 M | $4.07 B |
| 05/12/2025 | $15.45 | $16.54 (7.06%) | $17.27 | $15.30 | 4.28 M | $4.18 B |
| 05/09/2025 | $15.07 | $14.98 (-0.6%) | $15.17 | $14.89 | 1.45 M | $3.79 B |
| 05/08/2025 | $15.05 | $15.06 (0.07%) | $15.32 | $14.84 | 1.03 M | $3.81 B |
| 05/07/2025 | $15.00 | $14.88 (-0.8%) | $15.22 | $14.86 | 2.10 M | $3.76 B |
| 05/06/2025 | $14.80 | $14.83 (0.2%) | $14.98 | $14.62 | 1.01 M | $3.75 B |
| 05/05/2025 | $15.04 | $14.97 (-0.47%) | $15.24 | $14.90 | 1.11 M | $3.79 B |
| 05/02/2025 | $15.03 | $15.19 (1.06%) | $15.23 | $14.83 | 1.49 M | $3.84 B |
| 05/01/2025 | $14.80 | $14.65 (-1.01%) | $15.09 | $14.46 | 2.27 M | $3.71 B |
| 04/30/2025 | $14.42 | $14.66 (1.66%) | $14.71 | $14.16 | 1.65 M | $3.71 B |
| 04/29/2025 | $14.84 | $14.68 (-1.08%) | $15.10 | $14.61 | 1.44 M | $3.71 B |
| 04/28/2025 | $14.80 | $15.08 (1.89%) | $15.10 | $14.64 | 2.36 M | $3.82 B |
| 04/25/2025 | $14.56 | $14.83 (1.85%) | $14.89 | $14.39 | 1.12 M | $3.75 B |
| 04/24/2025 | $14.39 | $14.67 (1.95%) | $14.73 | $14.27 | 1.64 M | $3.71 B |
| 04/23/2025 | $14.55 | $14.37 (-1.24%) | $15.04 | $14.21 | 2.08 M | $3.64 B |
| 04/22/2025 | $14.38 | $14.21 (-1.18%) | $14.53 | $13.93 | 2.99 M | $3.60 B |
| 04/21/2025 | $14.38 | $14.11 (-1.88%) | $14.51 | $13.86 | 1.55 M | $3.57 B |
| 04/17/2025 | $14.31 | $14.68 (2.59%) | $14.87 | $14.31 | 1.61 M | $3.71 B |
| 04/16/2025 | $14.17 | $14.24 (0.49%) | $14.55 | $14.11 | 1.71 M | $3.60 B |
| 04/15/2025 | $14.02 | $14.25 (1.64%) | $14.42 | $13.95 | 2.24 M | $3.61 B |
| 04/14/2025 | $14.27 | $14.05 (-1.54%) | $14.35 | $13.82 | 1.78 M | $3.55 B |
| 04/11/2025 | $14.30 | $13.92 (-2.66%) | $14.35 | $13.40 | 2.61 M | $3.52 B |
| 04/10/2025 | $14.52 | $14.33 (-1.31%) | $14.79 | $13.59 | 3.14 M | $3.63 B |
| 04/09/2025 | $13.02 | $14.94 (14.75%) | $14.98 | $12.48 | 6.84 M | $3.78 B |
| 04/08/2025 | $14.66 | $13.24 (-9.69%) | $14.98 | $13.02 | 3.40 M | $3.35 B |
| 04/07/2025 | $13.95 | $14.07 (0.86%) | $14.90 | $13.31 | 3.37 M | $3.56 B |
| 04/04/2025 | $15.15 | $14.52 (-4.16%) | $15.26 | $13.77 | 5.00 M | $3.67 B |
| 04/03/2025 | $16.78 | $15.60 (-7.03%) | $17.05 | $15.50 | 3.68 M | $3.95 B |
| 04/02/2025 | $16.83 | $17.71 (5.23%) | $17.94 | $16.75 | 2.68 M | $4.48 B |
| 04/01/2025 | $17.09 | $17.06 (-0.18%) | $17.38 | $16.87 | 2.20 M | $4.32 B |
| 03/31/2025 | $16.99 | $17.17 (1.06%) | $17.40 | $16.82 | 3.38 M | $4.34 B |
| 03/28/2025 | $17.36 | $17.08 (-1.61%) | $17.36 | $16.88 | 995.50 K | $4.32 B |
| 03/27/2025 | $17.42 | $17.29 (-0.75%) | $17.69 | $17.23 | 1.37 M | $4.37 B |
| 03/26/2025 | $17.51 | $17.40 (-0.63%) | $17.63 | $17.26 | 801.12 K | $4.40 B |
| 03/25/2025 | $17.86 | $17.43 (-2.41%) | $17.86 | $17.25 | 1.38 M | $4.41 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.
