Macerich (MAC)
NYSE: MAC
· Real-Time Price · USD
18.49
0.09 (0.49%)
At close: Aug 28, 2025, 3:59 PM
18.49
0.00%
After-hours: Aug 28, 2025, 05:30 PM EDT
MAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 18.22 | 18.51 | 18.16 | 18.40 | 18.40 | 0.88% | 1,910,489 |
| Aug 26, 2025 | 18.04 | 18.28 | 18.02 | 18.24 | 18.24 | 1.11% | 2,020,720 |
| Aug 25, 2025 | 18.10 | 18.22 | 17.93 | 18.04 | 18.04 | -0.44% | 1,609,400 |
| Aug 22, 2025 | 17.27 | 18.21 | 17.13 | 18.12 | 18.12 | 6.09% | 2,059,933 |
| Aug 21, 2025 | 17.02 | 17.25 | 17.02 | 17.08 | 17.08 | -0.70% | 1,237,800 |
| Aug 20, 2025 | 17.44 | 17.49 | 17.06 | 17.20 | 17.20 | -1.04% | 1,470,829 |
| Aug 19, 2025 | 17.11 | 17.51 | 17.09 | 17.38 | 17.38 | 1.46% | 1,449,731 |
| Aug 18, 2025 | 17.18 | 17.35 | 17.08 | 17.13 | 17.13 | -0.46% | 961,400 |
| Aug 15, 2025 | 17.39 | 17.42 | 17.02 | 17.21 | 17.21 | -1.04% | 1,672,900 |
| Aug 14, 2025 | 17.68 | 17.68 | 17.33 | 17.39 | 17.39 | -2.69% | 2,551,864 |
| Aug 13, 2025 | 17.33 | 17.91 | 17.20 | 17.87 | 17.87 | 2.52% | 2,454,000 |
| Aug 12, 2025 | 16.72 | 17.68 | 16.59 | 17.43 | 17.43 | 4.62% | 2,398,100 |
| Aug 11, 2025 | 16.66 | 16.81 | 16.45 | 16.66 | 16.66 | -0.18% | 2,484,785 |
| Aug 8, 2025 | 16.44 | 16.86 | 16.39 | 16.69 | 16.69 | 0.66% | 1,977,207 |
| Aug 7, 2025 | 17.15 | 17.15 | 16.41 | 16.58 | 16.58 | -2.53% | 1,834,001 |
| Aug 6, 2025 | 17.17 | 17.30 | 16.81 | 17.01 | 17.01 | -0.53% | 1,471,014 |
| Aug 5, 2025 | 16.50 | 17.11 | 16.47 | 17.10 | 17.10 | 3.51% | 1,341,800 |
| Aug 4, 2025 | 16.22 | 16.60 | 16.16 | 16.52 | 16.52 | 2.35% | 1,262,834 |
| Aug 1, 2025 | 16.48 | 16.54 | 15.94 | 16.14 | 16.14 | -3.41% | 2,150,900 |
| Jul 31, 2025 | 16.35 | 16.97 | 16.31 | 16.71 | 16.71 | 0.91% | 3,232,528 |