-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
+2.33% -
3 MONTH PERFORMANCE
+30.08% -
6 MONTH PERFORMANCE
+24.39% -
YEAR-TO-DATE PERFORMANCE
+25.28% -
1 YEAR PERFORMANCE
+70.76%
The Macerich Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $19.14 | $19.32 (0.94%) | $19.45 | $19.13 | 898,068 | $4.22 B |
| 11/15/2024 | $19.31 | $19.27 (-0.21%) | $19.44 | $18.98 | 1.04 M | $4.21 B |
| 11/14/2024 | $19.20 | $19.23 (0.16%) | $19.49 | $19.09 | 2.10 M | $4.20 B |
| 11/13/2024 | $19.44 | $19.14 (-1.54%) | $19.69 | $18.95 | 2.11 M | $4.18 B |
| 11/12/2024 | $19.88 | $19.38 (-2.52%) | $20.05 | $19.28 | 2.37 M | $4.23 B |
| 11/11/2024 | $19.74 | $20.11 (1.87%) | $20.40 | $19.53 | 1.57 M | $4.39 B |
| 11/08/2024 | $19.30 | $19.52 (1.14%) | $19.60 | $19.08 | 1.48 M | $4.23 B |
| 11/07/2024 | $18.71 | $19.30 (3.15%) | $19.43 | $18.56 | 1.62 M | $4.19 B |
| 11/06/2024 | $19.72 | $18.61 (-5.63%) | $20.27 | $18.08 | 4.09 M | $4.04 B |
| 11/05/2024 | $18.41 | $18.94 (2.88%) | $19.03 | $18.35 | 1.84 M | $4.11 B |
| 11/04/2024 | $18.25 | $18.67 (2.3%) | $18.82 | $18.25 | 989,900 | $4.05 B |
| 11/01/2024 | $18.77 | $18.32 (-2.4%) | $18.86 | $18.24 | 1.58 M | $3.96 B |
| 10/31/2024 | $19.00 | $18.70 (-1.58%) | $19.10 | $18.61 | 2.65 M | $4.04 B |
| 10/30/2024 | $18.47 | $18.94 (2.54%) | $19.06 | $18.47 | 1.42 M | $4.09 B |
| 10/29/2024 | $18.37 | $18.49 (0.65%) | $18.65 | $18.25 | 1.04 M | $4.00 B |
| 10/28/2024 | $18.17 | $18.46 (1.6%) | $18.65 | $18.17 | 1.02 M | $3.99 B |
| 10/25/2024 | $18.53 | $18.10 (-2.32%) | $18.53 | $18.05 | 711,380 | $3.91 B |
| 10/24/2024 | $18.32 | $18.36 (0.22%) | $18.51 | $18.25 | 1.01 M | $3.97 B |
| 10/23/2024 | $18.25 | $18.28 (0.16%) | $18.43 | $18.16 | 697,214 | $3.95 B |
| 10/22/2024 | $18.37 | $18.31 (-0.33%) | $18.65 | $18.25 | 1.30 M | $3.96 B |
| 10/21/2024 | $18.85 | $18.46 (-2.07%) | $18.86 | $18.43 | 1.78 M | $3.99 B |
| 10/18/2024 | $18.76 | $18.89 (0.69%) | $18.92 | $18.59 | 993,100 | $4.08 B |
| 10/17/2024 | $18.91 | $18.72 (-1%) | $18.91 | $18.47 | 1.20 M | $4.05 B |
| 10/16/2024 | $18.55 | $18.93 (2.05%) | $18.94 | $18.39 | 1.42 M | $4.09 B |
| 10/15/2024 | $18.20 | $18.36 (0.88%) | $18.71 | $18.18 | 1.95 M | $3.97 B |
| 10/14/2024 | $18.08 | $18.10 (0.11%) | $18.18 | $17.88 | 821,100 | $3.91 B |
| 10/11/2024 | $17.88 | $18.13 (1.4%) | $18.35 | $17.82 | 838,100 | $3.92 B |
| 10/10/2024 | $17.71 | $17.78 (0.4%) | $17.98 | $17.55 | 1.02 M | $3.84 B |
| 10/09/2024 | $17.93 | $17.97 (0.22%) | $18.18 | $17.79 | 989,519 | $3.88 B |
| 10/08/2024 | $17.72 | $17.97 (1.41%) | $18.10 | $17.52 | 949,300 | $3.88 B |
| 10/07/2024 | $17.69 | $17.65 (-0.23%) | $17.69 | $17.45 | 754,600 | $3.82 B |
| 10/04/2024 | $17.70 | $17.87 (0.96%) | $17.89 | $17.40 | 988,700 | $3.86 B |
| 10/03/2024 | $17.50 | $17.44 (-0.34%) | $17.58 | $17.29 | 1.05 M | $3.77 B |
| 10/02/2024 | $17.73 | $17.68 (-0.28%) | $17.86 | $17.61 | 926,500 | $3.82 B |
| 10/01/2024 | $18.22 | $17.92 (-1.65%) | $18.25 | $17.87 | 1.46 M | $3.87 B |
| 09/30/2024 | $17.93 | $18.24 (1.73%) | $18.33 | $17.80 | 1.72 M | $3.94 B |
| 09/27/2024 | $17.51 | $17.95 (2.51%) | $18.05 | $17.34 | 1.78 M | $3.88 B |
| 09/26/2024 | $17.75 | $17.38 (-2.08%) | $17.75 | $17.24 | 1.45 M | $3.76 B |
| 09/25/2024 | $17.65 | $17.51 (-0.79%) | $17.84 | $17.49 | 2.17 M | $3.79 B |
| 09/24/2024 | $17.55 | $17.66 (0.63%) | $17.79 | $17.46 | 2.15 M | $3.82 B |
| 09/23/2024 | $17.66 | $17.57 (-0.51%) | $17.79 | $17.49 | 1.43 M | $3.80 B |
| 09/20/2024 | $17.09 | $17.65 (3.28%) | $17.73 | $17.03 | 6.16 M | $3.82 B |
| 09/19/2024 | $17.10 | $17.27 (0.99%) | $17.29 | $16.84 | 3.60 M | $3.73 B |
| 09/18/2024 | $16.59 | $16.76 (1.02%) | $17.14 | $16.25 | 1.92 M | $3.62 B |
| 09/17/2024 | $16.75 | $16.59 (-0.96%) | $16.90 | $16.52 | 1.45 M | $3.59 B |
| 09/16/2024 | $16.58 | $16.63 (0.3%) | $16.71 | $16.31 | 957,700 | $3.60 B |
| 09/13/2024 | $16.49 | $16.49 (0%) | $16.60 | $16.33 | 1.79 M | $3.56 B |
| 09/12/2024 | $16.05 | $16.23 (1.12%) | $16.40 | $15.93 | 2.37 M | $3.51 B |
| 09/11/2024 | $15.32 | $15.94 (4.05%) | $15.98 | $15.21 | 1.97 M | $3.45 B |
| 09/10/2024 | $15.38 | $15.48 (0.65%) | $15.66 | $15.22 | 1.18 M | $3.35 B |
| 09/09/2024 | $15.30 | $15.35 (0.33%) | $15.45 | $14.92 | 1.42 M | $3.32 B |
| 09/06/2024 | $15.41 | $15.35 (-0.39%) | $15.50 | $15.11 | 1.05 M | $3.32 B |
| 09/05/2024 | $15.61 | $15.40 (-1.35%) | $15.74 | $15.40 | 1.02 M | $3.33 B |
| 09/04/2024 | $15.20 | $15.46 (1.71%) | $15.57 | $15.17 | 1.41 M | $3.34 B |
| 09/03/2024 | $15.67 | $15.17 (-3.19%) | $15.90 | $15.05 | 1.18 M | $3.28 B |
| 08/30/2024 | $15.78 | $15.97 (1.2%) | $16.12 | $15.67 | 1.93 M | $3.45 B |
| 08/29/2024 | $15.78 | $15.63 (-0.95%) | $15.81 | $15.53 | 1.42 M | $3.38 B |
| 08/28/2024 | $15.78 | $15.70 (-0.51%) | $15.91 | $15.60 | 966,031 | $3.39 B |
| 08/27/2024 | $15.58 | $15.88 (1.93%) | $15.96 | $15.57 | 1.03 M | $3.43 B |
| 08/26/2024 | $15.71 | $15.67 (-0.25%) | $15.88 | $15.55 | 1.09 M | $3.39 B |
| 08/23/2024 | $15.09 | $15.56 (3.11%) | $15.77 | $15.03 | 2.10 M | $3.36 B |
| 08/22/2024 | $14.95 | $15.00 (0.33%) | $15.23 | $14.89 | 1.11 M | $3.24 B |
| 08/21/2024 | $14.92 | $14.91 (-0.07%) | $14.99 | $14.68 | 1.19 M | $3.22 B |
| 08/20/2024 | $14.81 | $14.86 (0.34%) | $15.03 | $14.67 | 1.20 M | $3.21 B |
| 08/19/2024 | $14.65 | $14.86 (1.43%) | $14.98 | $14.57 | 1.32 M | $3.21 B |