5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-29.80%
6 MONTH PERFORMANCE
-22.65%
YEAR-TO-DATE PERFORMANCE
-26.46%
1 YEAR PERFORMANCE
+6.47%
The Macerich Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.42 | $14.66 (1.66%) | $14.71 | $14.16 | 1.59 M | $3.47 B |
| 04/29/2025 | $14.84 | $14.68 (-1.08%) | $15.10 | $14.61 | 1.44 M | $3.47 B |
| 04/28/2025 | $14.80 | $15.08 (1.89%) | $15.10 | $14.64 | 2.36 M | $3.57 B |
| 04/25/2025 | $14.56 | $14.83 (1.85%) | $14.89 | $14.39 | 1.12 M | $3.51 B |
| 04/24/2025 | $14.39 | $14.67 (1.95%) | $14.73 | $14.27 | 1.64 M | $3.47 B |
| 04/23/2025 | $14.55 | $14.37 (-1.24%) | $15.04 | $14.21 | 2.08 M | $3.40 B |
| 04/22/2025 | $14.38 | $14.21 (-1.18%) | $14.53 | $13.93 | 2.99 M | $3.36 B |
| 04/21/2025 | $14.38 | $14.11 (-1.88%) | $14.51 | $13.86 | 1.55 M | $3.34 B |
| 04/17/2025 | $14.31 | $14.68 (2.59%) | $14.87 | $14.31 | 1.61 M | $3.47 B |
| 04/16/2025 | $14.17 | $14.24 (0.49%) | $14.55 | $14.11 | 1.71 M | $3.37 B |
| 04/15/2025 | $14.02 | $14.25 (1.64%) | $14.42 | $13.95 | 2.24 M | $3.37 B |
| 04/14/2025 | $14.27 | $14.05 (-1.54%) | $14.35 | $13.82 | 1.78 M | $3.32 B |
| 04/11/2025 | $14.30 | $13.92 (-2.66%) | $14.35 | $13.40 | 2.61 M | $3.29 B |
| 04/10/2025 | $14.52 | $14.33 (-1.31%) | $14.79 | $13.59 | 3.14 M | $3.39 B |
| 04/09/2025 | $13.02 | $14.94 (14.75%) | $14.98 | $12.48 | 6.84 M | $3.54 B |
| 04/08/2025 | $14.66 | $13.24 (-9.69%) | $14.98 | $13.02 | 3.40 M | $3.13 B |
| 04/07/2025 | $13.95 | $14.07 (0.86%) | $14.90 | $13.31 | 3.37 M | $3.33 B |
| 04/04/2025 | $15.15 | $14.52 (-4.16%) | $15.26 | $13.77 | 5.00 M | $3.44 B |
| 04/03/2025 | $16.78 | $15.60 (-7.03%) | $17.05 | $15.50 | 3.68 M | $3.69 B |
| 04/02/2025 | $16.83 | $17.71 (5.23%) | $17.94 | $16.75 | 2.68 M | $4.19 B |
| 04/01/2025 | $17.09 | $17.06 (-0.18%) | $17.38 | $16.87 | 2.20 M | $4.04 B |
| 03/31/2025 | $16.99 | $17.17 (1.06%) | $17.40 | $16.82 | 3.38 M | $4.06 B |
| 03/28/2025 | $17.36 | $17.08 (-1.61%) | $17.36 | $16.88 | 995,500 | $4.04 B |
| 03/27/2025 | $17.42 | $17.29 (-0.75%) | $17.69 | $17.23 | 1.37 M | $4.09 B |
| 03/26/2025 | $17.51 | $17.40 (-0.63%) | $17.63 | $17.26 | 801,116 | $4.12 B |
| 03/25/2025 | $17.86 | $17.43 (-2.41%) | $17.86 | $17.25 | 1.38 M | $4.12 B |
| 03/24/2025 | $17.32 | $17.80 (2.77%) | $17.81 | $17.32 | 1.68 M | $4.21 B |
| 03/21/2025 | $17.08 | $17.21 (0.76%) | $17.38 | $16.82 | 5.60 M | $4.07 B |
| 03/20/2025 | $17.26 | $17.28 (0.12%) | $17.59 | $17.14 | 3.21 M | $4.09 B |
| 03/19/2025 | $17.16 | $17.40 (1.4%) | $17.53 | $16.93 | 1.90 M | $4.12 B |
| 03/18/2025 | $17.16 | $17.17 (0.06%) | $17.52 | $16.93 | 2.97 M | $4.06 B |
| 03/17/2025 | $16.50 | $17.11 (3.7%) | $17.20 | $16.47 | 2.36 M | $4.05 B |
| 03/14/2025 | $16.44 | $16.49 (0.3%) | $16.60 | $16.30 | 2.11 M | $3.90 B |
| 03/13/2025 | $16.84 | $16.20 (-3.8%) | $17.05 | $16.07 | 2.51 M | $3.83 B |
| 03/12/2025 | $16.57 | $16.84 (1.63%) | $16.91 | $16.48 | 4.26 M | $3.98 B |
| 03/11/2025 | $15.90 | $16.32 (2.64%) | $16.45 | $15.71 | 4.19 M | $3.86 B |
| 03/10/2025 | $16.51 | $15.88 (-3.82%) | $16.59 | $15.76 | 3.58 M | $3.76 B |
| 03/07/2025 | $17.39 | $16.88 (-2.93%) | $17.49 | $16.56 | 2.18 M | $3.99 B |
| 03/06/2025 | $17.99 | $17.59 (-2.22%) | $18.07 | $17.49 | 1.84 M | $4.16 B |
| 03/05/2025 | $17.67 | $18.17 (2.83%) | $18.33 | $17.64 | 4.46 M | $4.30 B |
| 03/04/2025 | $17.99 | $17.79 (-1.11%) | $18.17 | $17.50 | 2.26 M | $4.21 B |
| 03/03/2025 | $17.95 | $18.40 (2.51%) | $18.51 | $17.95 | 2.86 M | $4.35 B |
| 02/28/2025 | $18.10 | $18.04 (-0.33%) | $18.26 | $17.18 | 4.73 M | $4.27 B |
| 02/27/2025 | $20.47 | $18.32 (-10.5%) | $20.65 | $17.94 | 6.31 M | $4.33 B |
| 02/26/2025 | $19.84 | $20.12 (1.41%) | $20.49 | $19.71 | 2.23 M | $4.76 B |
| 02/25/2025 | $19.71 | $19.74 (0.15%) | $19.98 | $19.51 | 3.27 M | $4.67 B |
| 02/24/2025 | $19.87 | $19.81 (-0.3%) | $20.07 | $19.63 | 1.80 M | $4.69 B |
| 02/21/2025 | $20.56 | $19.82 (-3.6%) | $20.56 | $19.64 | 1.18 M | $4.33 B |
| 02/20/2025 | $20.46 | $20.36 (-0.49%) | $20.63 | $20.34 | 1.18 M | $4.45 B |
| 02/19/2025 | $20.54 | $20.52 (-0.1%) | $20.76 | $20.37 | 1.56 M | $4.48 B |
| 02/18/2025 | $20.42 | $20.81 (1.91%) | $20.88 | $20.40 | 1.43 M | $4.55 B |
| 02/14/2025 | $20.95 | $20.50 (-2.15%) | $20.97 | $20.44 | 683,031 | $4.48 B |
| 02/13/2025 | $20.60 | $20.79 (0.92%) | $20.82 | $20.37 | 2.14 M | $4.54 B |
| 02/12/2025 | $20.27 | $20.48 (1.04%) | $20.69 | $20.27 | 1.86 M | $4.47 B |
| 02/11/2025 | $20.28 | $20.83 (2.71%) | $20.99 | $20.28 | 1.21 M | $4.55 B |
| 02/10/2025 | $20.91 | $20.41 (-2.39%) | $20.98 | $20.24 | 1.35 M | $4.46 B |
| 02/07/2025 | $20.63 | $20.84 (1.02%) | $20.98 | $20.52 | 897,617 | $4.55 B |
| 02/06/2025 | $20.98 | $20.66 (-1.53%) | $21.00 | $20.47 | 731,651 | $4.51 B |
| 02/05/2025 | $20.55 | $20.72 (0.83%) | $20.89 | $20.23 | 900,300 | $4.53 B |
| 02/04/2025 | $20.26 | $20.29 (0.15%) | $20.53 | $20.24 | 1.61 M | $4.43 B |
| 02/03/2025 | $20.38 | $20.45 (0.34%) | $20.62 | $20.02 | 1.61 M | $4.47 B |
| 01/31/2025 | $20.72 | $20.78 (0.29%) | $21.08 | $20.56 | 2.06 M | $4.54 B |
| 01/30/2025 | $20.79 | $20.87 (0.38%) | $21.12 | $20.63 | 900,400 | $4.56 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.
