5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
+9.18%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-19.74%
The Macerich Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.38 | $17.27 (-0.63%) | $17.55 | $17.18 | 187.44 K | |
| 12/03/2025 | $17.17 | $17.44 (1.57%) | $17.51 | $17.00 | 1.45 M | $4.43 B |
| 12/02/2025 | $17.41 | $17.10 (-1.78%) | $17.50 | $17.10 | 1.54 M | $4.35 B |
| 12/01/2025 | $17.12 | $17.36 (1.4%) | $17.49 | $17.04 | 1.11 M | $4.41 B |
| 11/28/2025 | $17.30 | $17.36 (0.35%) | $17.53 | $17.14 | 1.17 M | $4.41 B |
| 11/26/2025 | $16.91 | $17.24 (1.95%) | $17.55 | $16.88 | 2.42 M | $4.38 B |
| 11/25/2025 | $16.55 | $17.01 (2.78%) | $17.14 | $16.55 | 1.43 M | $4.32 B |
| 11/24/2025 | $16.60 | $16.52 (-0.48%) | $16.76 | $16.37 | 1.98 M | $4.20 B |
| 11/21/2025 | $16.39 | $16.59 (1.22%) | $16.77 | $16.20 | 2.72 M | $4.22 B |
| 11/20/2025 | $16.54 | $16.20 (-2.06%) | $16.97 | $16.18 | 1.69 M | $4.12 B |
| 11/19/2025 | $16.56 | $16.22 (-2.05%) | $16.68 | $16.03 | 1.90 M | $4.12 B |
| 11/18/2025 | $16.47 | $16.60 (0.79%) | $16.77 | $16.40 | 1.60 M | $4.22 B |
| 11/17/2025 | $17.24 | $16.57 (-3.89%) | $17.26 | $16.43 | 1.82 M | $4.21 B |
| 11/14/2025 | $17.17 | $17.21 (0.23%) | $17.33 | $17.02 | 1.18 M | $4.37 B |
| 11/13/2025 | $17.42 | $17.27 (-0.86%) | $17.53 | $17.17 | 1.20 M | $4.39 B |
| 11/12/2025 | $17.96 | $17.54 (-2.34%) | $18.16 | $17.53 | 1.86 M | $4.46 B |
| 11/11/2025 | $17.94 | $17.94 (0%) | $18.30 | $17.93 | 991.02 K | $4.56 B |
| 11/10/2025 | $18.12 | $17.88 (-1.32%) | $18.15 | $17.77 | 1.30 M | $4.54 B |
| 11/07/2025 | $17.45 | $18.02 (3.27%) | $18.05 | $17.30 | 1.46 M | $4.58 B |
| 11/06/2025 | $17.64 | $17.40 (-1.36%) | $17.92 | $17.34 | 2.09 M | $4.42 B |
| 11/05/2025 | $17.42 | $17.67 (1.44%) | $17.85 | $17.18 | 3.63 M | $4.49 B |
| 11/04/2025 | $17.27 | $17.70 (2.49%) | $17.79 | $17.16 | 3.08 M | $4.50 B |
| 11/03/2025 | $16.92 | $17.34 (2.48%) | $17.35 | $16.67 | 2.12 M | $4.41 B |
| 10/31/2025 | $16.79 | $17.15 (2.14%) | $17.26 | $16.61 | 2.28 M | $4.34 B |
| 10/30/2025 | $16.79 | $16.92 (0.77%) | $17.12 | $16.72 | 2.15 M | $4.28 B |
| 10/29/2025 | $17.60 | $16.90 (-3.98%) | $17.70 | $16.81 | 2.06 M | $4.28 B |
| 10/28/2025 | $17.94 | $17.75 (-1.06%) | $17.94 | $17.58 | 1.62 M | $4.49 B |
| 10/27/2025 | $18.05 | $18.00 (-0.28%) | $18.10 | $17.76 | 832.51 K | $4.56 B |
| 10/24/2025 | $18.06 | $18.02 (-0.22%) | $18.15 | $17.98 | 1.49 M | $4.56 B |
| 10/23/2025 | $17.90 | $17.90 (0%) | $18.11 | $17.75 | 1.57 M | $4.53 B |
| 10/22/2025 | $17.65 | $17.85 (1.13%) | $17.85 | $17.48 | 1.32 M | $4.52 B |
| 10/21/2025 | $17.20 | $17.46 (1.51%) | $17.66 | $17.11 | 1.44 M | $4.42 B |
| 10/20/2025 | $17.33 | $17.16 (-0.98%) | $17.43 | $17.02 | 1.50 M | $4.34 B |
| 10/17/2025 | $16.92 | $17.24 (1.89%) | $17.29 | $16.84 | 1.27 M | $4.36 B |
| 10/16/2025 | $17.29 | $17.02 (-1.56%) | $17.42 | $16.89 | 1.50 M | $4.31 B |
| 10/15/2025 | $17.25 | $17.34 (0.52%) | $17.45 | $17.03 | 2.91 M | $4.39 B |
| 10/14/2025 | $16.52 | $17.12 (3.63%) | $17.25 | $16.44 | 3.03 M | $4.33 B |
| 10/13/2025 | $16.73 | $16.74 (0.06%) | $16.82 | $16.60 | 1.69 M | $4.24 B |
| 10/10/2025 | $17.10 | $16.49 (-3.57%) | $17.18 | $16.49 | 2.53 M | $4.17 B |
| 10/09/2025 | $17.19 | $17.06 (-0.76%) | $17.19 | $16.89 | 969.03 K | $4.32 B |
| 10/08/2025 | $17.32 | $17.19 (-0.75%) | $17.41 | $17.08 | 1.09 M | $4.35 B |
| 10/07/2025 | $17.73 | $17.39 (-1.92%) | $17.73 | $17.26 | 1.64 M | $4.40 B |
| 10/06/2025 | $18.01 | $17.80 (-1.17%) | $18.24 | $17.74 | 1.84 M | $4.50 B |
| 10/03/2025 | $18.05 | $18.04 (-0.06%) | $18.31 | $17.88 | 2.56 M | $4.57 B |
| 10/02/2025 | $17.95 | $17.92 (-0.17%) | $17.96 | $17.70 | 2.52 M | $4.54 B |
| 10/01/2025 | $18.04 | $18.00 (-0.22%) | $18.16 | $17.74 | 2.07 M | $4.56 B |
| 09/30/2025 | $17.68 | $18.20 (2.94%) | $18.24 | $17.51 | 2.58 M | $4.61 B |
| 09/29/2025 | $18.00 | $17.62 (-2.11%) | $18.27 | $17.55 | 4.06 M | $4.46 B |
| 09/26/2025 | $17.20 | $17.90 (4.07%) | $18.07 | $17.11 | 6.19 M | $4.53 B |
| 09/25/2025 | $16.62 | $16.76 (0.84%) | $16.86 | $16.54 | 2.41 M | $4.24 B |
| 09/24/2025 | $17.13 | $16.67 (-2.69%) | $17.20 | $16.65 | 2.50 M | $4.22 B |
| 09/23/2025 | $17.25 | $17.12 (-0.75%) | $17.48 | $17.07 | 1.26 M | $4.33 B |
| 09/22/2025 | $17.46 | $17.18 (-1.6%) | $17.46 | $17.01 | 2.03 M | $4.35 B |
| 09/19/2025 | $17.58 | $17.44 (-0.8%) | $17.78 | $17.38 | 4.25 M | $4.41 B |
| 09/18/2025 | $17.73 | $17.75 (0.11%) | $17.91 | $17.62 | 1.75 M | $4.49 B |
| 09/17/2025 | $18.00 | $17.65 (-1.94%) | $18.21 | $17.59 | 2.04 M | $4.47 B |
| 09/16/2025 | $18.05 | $18.00 (-0.28%) | $18.12 | $17.83 | 1.92 M | $4.56 B |
| 09/15/2025 | $18.17 | $18.10 (-0.39%) | $18.36 | $18.00 | 1.97 M | $4.58 B |
| 09/12/2025 | $18.23 | $18.14 (-0.49%) | $18.32 | $18.08 | 1.70 M | $4.59 B |
| 09/11/2025 | $17.90 | $18.23 (1.84%) | $18.35 | $17.78 | 2.10 M | $4.61 B |
| 09/10/2025 | $18.03 | $17.92 (-0.61%) | $18.22 | $17.83 | 1.80 M | $4.54 B |
| 09/09/2025 | $18.27 | $18.07 (-1.09%) | $18.30 | $17.92 | 1.22 M | $4.57 B |
| 09/08/2025 | $18.39 | $18.51 (0.65%) | $18.70 | $18.14 | 2.43 M | $4.68 B |
| 09/05/2025 | $18.79 | $18.75 (-0.21%) | $18.94 | $18.54 | 1.77 M | $4.75 B |
| 09/04/2025 | $18.62 | $18.50 (-0.64%) | $18.68 | $18.23 | 1.28 M | $4.68 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.
