Dark

MAC
The Macerich Company
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

14.98USD-0.531%(-0.08)1,449,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:09:30 AM EDT

15.01USD-0.332%(-0.05)0

After-hours

May 9, 2025 4:39:30 PM EDT

14.98USD0.000%(0.00)503

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	15.070	15.1740	14.885000	14.98	-0.531%	1,449,909	0.000%
2025-05-08	15.050	15.3150	14.840000	15.06	+1.210%	1,033,156	-0.531%
2025-05-07	15.000	15.2200	14.860000	14.88	+0.337%	2,099,671	+0.672%
2025-05-06	14.800	14.9800	14.620000	14.83	-0.935%	1,012,170	+1.011%
2025-05-05	15.040	15.2400	14.900000	14.97	-1.448%	1,107,900	+0.067%
2025-05-02	15.030	15.2300	14.830000	15.19	+3.686%	1,487,508	-1.382%
2025-05-01	14.800	15.0900	14.460900	14.65	-0.068%	2,266,372	+2.253%
2025-04-30	14.420	14.7100	14.160000	14.66	-0.136%	1,645,339	+2.183%
2025-04-29	14.840	15.1000	14.606594	14.68	-2.653%	1,439,451	+2.044%
2025-04-28	14.800	15.1000	14.640000	15.08	+1.686%	2,358,003	-0.663%
2025-04-25	14.560	14.8900	14.390000	14.83	+1.091%	1,120,768	+1.011%
2025-04-24	14.390	14.7250	14.270100	14.67	+2.088%	1,640,837	+2.113%
2025-04-23	14.550	15.0400	14.205000	14.37	+1.126%	2,079,635	+4.245%
2025-04-22	14.380	14.5300	13.930000	14.21	+0.709%	2,989,741	+5.419%
2025-04-21	14.380	14.5050	13.860000	14.11	-3.883%	1,548,942	+6.166%
2025-04-17	14.310	14.8700	14.310000	14.68	+3.090%	1,608,973	+2.044%
2025-04-16	14.170	14.5500	14.110000	14.24	-0.070%	1,709,194	+5.197%
2025-04-15	14.020	14.4200	13.950000	14.25	+1.423%	2,237,728	+5.123%
2025-04-14	14.270	14.3500	13.820000	14.05	+0.934%	1,776,486	+6.619%
2025-04-11	14.300	14.3500	13.400000	13.92	-2.861%	2,612,596	+7.615%
2025-04-10	14.520	14.7900	13.590000	14.33	-4.083%	3,137,473	+4.536%
2025-04-09	13.020	14.9800	12.480000	14.94	+12.840%	6,843,408	+0.268%
2025-04-08	14.660	14.9800	13.020000	13.24	-5.899%	3,395,582	+13.142%
2025-04-07	13.950	14.9000	13.310000	14.07	-3.099%	3,373,388	+6.468%
2025-04-04	15.150	15.2600	13.770000	14.52	-6.923%	5,000,596	+3.168%
2025-04-03	16.780	17.0539	15.495000	15.60	-11.914%	3,677,493	-3.974%
2025-04-02	16.830	17.9400	16.750000	17.71	+3.810%	2,677,597	-15.415%
2025-04-01	17.090	17.3800	16.870000	17.06	-0.641%	2,202,535	-12.192%
2025-03-31	16.990	17.4000	16.820200	17.17	+0.527%	3,376,815	-12.755%
2025-03-28	17.360	17.3650	16.880000	17.08	-1.215%	995,481	-12.295%
2025-03-27	17.420	17.6900	17.230000	17.29	-0.632%	1,368,886	-13.360%
2025-03-26	17.510	17.6300	17.260000	17.40	-0.172%	772,140	-13.908%
2025-03-25	17.860	17.8600	17.245000	17.43	-2.079%	1,364,481	-14.056%
2025-03-24	17.320	17.8100	17.320000	17.80	+3.428%	1,650,962	-15.843%
2025-03-21	17.080	17.3800	16.820000	17.21	-0.405%	5,128,587	-12.958%
2025-03-20	17.260	17.5900	17.140000	17.28	-0.690%	3,178,640	-13.310%
2025-03-19	17.160	17.5300	16.930000	17.40	+1.340%	1,877,201	-13.908%
2025-03-18	17.160	17.5200	16.930000	17.17	+0.351%	2,931,532	-12.755%
2025-03-17	16.500	17.2000	16.470000	17.11	+3.760%	2,325,897	-12.449%
2025-03-14	16.440	16.5950	16.300000	16.49	+1.790%	2,092,327	-9.157%
2025-03-13	16.840	17.0500	16.070000	16.20	-3.800%	1,992,611	-7.531%
2025-03-12	16.570	16.9100	16.475000	16.84	+3.186%	4,240,641	-11.045%
2025-03-11	15.900	16.4450	15.710000	16.32	+2.771%	4,159,957	-8.211%
2025-03-10	16.510	16.5900	15.760000	15.88	-5.924%	3,517,250	-5.668%
2025-03-07	17.390	17.4900	16.560000	16.88	-4.036%	2,115,818	-11.256%
2025-03-06	17.990	18.0700	17.485000	17.59	-3.192%	1,828,982	-14.838%
2025-03-05	17.670	18.3300	17.640000	18.17	+2.136%	4,373,345	-17.556%
2025-03-04	17.990	18.1650	17.500000	17.79	-3.315%	2,249,316	-15.795%
2025-03-03	17.950	18.5100	17.950000	18.40	+1.996%	2,841,953	-18.587%
2025-02-28	18.100	18.2600	17.180000	18.04	-1.528%	4,712,122	-16.962%
2025-02-27	20.470	20.6500	17.940000	18.32	-8.946%	6,311,277	-18.231%
2025-02-26	19.840	20.4900	19.710000	20.12	+1.925%	2,183,954	-25.547%
2025-02-25	19.710	19.9800	19.510000	19.74	-0.353%	3,239,014	-24.113%
2025-02-24	19.870	20.0700	19.630000	19.81	-0.050%	1,793,722	-24.382%
2025-02-21	20.560	20.5600	19.640000	19.82	-2.652%	1,167,280	-24.420%
2025-02-20	20.460	20.6300	20.335000	20.36	-0.780%	1,157,453	-26.424%
2025-02-19	20.540	20.7600	20.370000	20.52	-1.394%	1,372,227	-26.998%
2025-02-18	20.420	20.8800	20.400000	20.81	+1.512%	1,406,880	-28.015%
2025-02-14	20.950	20.9700	20.440000	20.50	-1.395%	665,764	-26.927%
2025-02-13	20.600	20.8200	20.370000	20.79	+1.514%	2,106,912	-27.946%
2025-02-12	20.270	20.6900	20.270000	20.48	-1.680%	1,821,747	-26.855%
2025-02-11	20.280	20.9900	20.280000	20.83	+2.058%	1,174,520	-28.084%
2025-02-10	20.910	20.9800	20.240000	20.41	-2.063%	1,307,207	-26.605%
2025-02-07	20.630	20.9800	20.520000	20.84	+0.871%	881,581	-28.119%
2025-02-06	20.980	21.0000	20.470000	20.66	-0.290%	703,737	-27.493%
2025-02-05	20.550	20.8900	20.230000	20.72	+2.119%	900,291	-27.703%
2025-02-04	20.260	20.5300	20.240000	20.29	-0.782%	1,598,524	-26.171%
2025-02-03	20.380	20.6150	20.020000	20.45	-1.588%	1,589,564	-26.748%
2025-01-31	20.720	21.0800	20.555000	20.78	-0.431%	2,003,614	-27.911%
2025-01-30	20.790	21.1200	20.630000	20.87	+2.254%	887,633	-28.222%
2025-01-29	20.490	20.8200	20.330000	20.41	-0.826%	1,273,780	-26.605%
2025-01-28	20.780	21.0700	20.400000	20.58	-1.295%	1,397,438	-27.211%
2025-01-27	20.400	21.0100	20.400000	20.85	+1.608%	1,936,865	-28.153%
2025-01-24	19.970	20.5800	19.970000	20.52	+1.988%	2,232,171	-26.998%
2025-01-23	19.840	20.2500	19.715000	20.12	+1.156%	1,267,978	-25.547%
2025-01-22	20.010	20.0700	19.800000	19.89	-1.486%	1,543,903	-24.686%
2025-01-21	19.920	20.2200	19.870000	20.19	+1.970%	1,943,935	-25.805%
2025-01-17	19.750	19.8650	19.540000	19.80	+1.434%	1,471,019	-24.343%
2025-01-16	19.500	19.7400	19.410000	19.52	-0.306%	1,070,374	-23.258%
2025-01-15	20.370	20.3700	19.455000	19.58	+0.617%	1,576,516	-23.493%
2025-01-14	19.520	19.6800	19.280000	19.46	+0.413%	2,649,537	-23.022%
2025-01-13	19.180	19.5450	19.020000	19.38	+0.415%	1,783,304	-22.704%
2025-01-10	19.770	19.9100	19.090000	19.30	-5.253%	2,566,657	-22.383%
2025-01-08	20.320	20.5000	19.730000	20.37	-0.294%	1,845,140	-26.460%
2025-01-07	20.350	20.4900	19.910000	20.43	+0.492%	2,021,013	-26.676%
2025-01-06	20.290	20.6400	20.070000	20.33	-1.022%	1,339,290	-26.316%
2025-01-03	20.250	20.6100	20.190000	20.54	+1.482%	1,157,848	-27.069%
2025-01-02	20.120	20.3900	19.960000	20.24	+1.606%	1,285,180	-25.988%
2024-12-31	20.050	20.1300	19.790000	19.92	-0.200%	1,235,755	-24.799%
2024-12-30	19.920	20.0500	19.720000	19.96	-0.894%	708,848	-24.950%
2024-12-27	20.330	20.5200	20.025000	20.14	-2.138%	727,313	-25.621%
2024-12-26	20.140	20.6700	20.045000	20.58	+1.730%	771,481	-27.211%
2024-12-24	20.060	20.2500	19.890000	20.23	+0.847%	469,830	-25.952%
2024-12-23	20.120	20.2680	19.900000	20.06	-0.987%	1,169,534	-25.324%
2024-12-20	19.800	20.7150	19.770000	20.26	+1.707%	6,007,094	-26.061%
2024-12-19	20.200	20.4500	19.920000	19.92	-0.549%	2,560,343	-24.799%
2024-12-18	21.400	21.5100	19.674800	20.03	-6.227%	3,638,376	-25.212%
2024-12-17	21.590	21.8000	21.350000	21.36	-1.385%	2,510,315	-29.869%
2024-12-16	21.490	21.7700	21.395000	21.66	+0.744%	2,351,937	-30.840%
2024-12-13	20.910	21.5000	20.830000	21.50	+2.381%	1,050,820	-30.326%
2024-12-12	21.350	21.4600	20.945000	21.00	-1.639%	1,114,489	-28.667%
2024-12-11	21.310	21.4700	21.130000	21.35	+0.094%	1,347,124	-29.836%
2024-12-10	21.750	21.8200	21.205000	21.33	-2.290%	1,773,844	-29.770%
2024-12-09	22.250	22.2700	21.660000	21.83	-1.266%	2,582,211	-31.379%
2024-12-06	21.960	22.2100	21.800000	22.11	+1.097%	2,281,746	-32.248%
2024-12-05	21.440	21.9900	21.250000	21.87	+1.816%	2,589,313	-31.504%
2024-12-04	21.420	21.4900	20.850000	21.48	+1.801%	2,013,359	-30.261%
2024-12-03	21.020	21.1100	20.705000	21.10	+1.102%	4,496,103	-29.005%
2024-12-02	21.210	21.3400	20.555000	20.87	-1.603%	2,780,097	-28.222%
2024-11-29	21.210	21.5100	21.100000	21.21	+0.284%	5,086,944	-29.373%
2024-11-27	21.100	21.7100	20.980000	21.15	+1.051%	9,786,707	-29.173%
2024-11-26	21.030	21.4000	20.520000	20.93	+3.002%	11,256,595	-28.428%
2024-11-25	19.900	20.4200	19.845000	20.32	+3.043%	1,450,379	-26.280%
2024-11-22	19.740	20.0100	19.590000	19.72	+0.818%	1,312,051	-24.037%
2024-11-21	19.520	19.7500	19.395000	19.56	+0.462%	869,894	-23.415%
2024-11-20	19.420	19.5400	19.280000	19.47	-0.562%	707,542	-23.061%
2024-11-19	19.180	19.6550	19.180000	19.58	+1.346%	781,780	-23.493%
2024-11-18	19.140	19.4500	19.125000	19.32	+0.259%	886,353	-22.464%
2024-11-15	19.310	19.4400	18.975100	19.27	+0.208%	1,011,714	-22.263%
2024-11-14	19.200	19.4900	19.090000	19.23	+0.470%	2,078,584	-22.101%
2024-11-13	19.440	19.6900	18.950000	19.14	-1.238%	2,099,786	-21.735%
2024-11-12	19.880	20.0500	19.280000	19.38	-3.630%	2,346,650	-22.704%
2024-11-11	19.740	20.4000	19.530000	20.11	+3.023%	1,540,919	-25.510%
2024-11-08	19.300	19.6000	19.081800	19.52	+1.140%	1,417,412	-23.258%
2024-11-07	18.710	19.4250	18.560000	19.30	+3.708%	1,588,773	-22.383%
2024-11-06	19.720	20.2700	18.080000	18.61	-1.742%	4,050,699	-19.506%
2024-11-05	18.410	19.0300	18.346000	18.94	+1.446%	1,831,209	-20.908%
2024-11-04	18.250	18.8200	18.250000	18.67	+1.910%	983,094	-19.764%
2024-11-01	18.770	18.8600	18.240000	18.32	-2.032%	1,566,756	-18.231%
2024-10-31	19.000	19.0950	18.610000	18.70	-1.267%	2,600,464	-19.893%
2024-10-30	18.470	19.0600	18.470000	18.94	+2.434%	1,390,991	-20.908%
2024-10-29	18.370	18.6500	18.250000	18.49	+0.163%	1,019,748	-18.983%
2024-10-28	18.170	18.6500	18.170000	18.46	+1.989%	1,001,075	-18.852%
2024-10-25	18.530	18.5300	18.050000	18.10	-1.416%	701,765	-17.238%
2024-10-24	18.320	18.5100	18.245000	18.36	+0.438%	997,543	-18.410%
2024-10-23	18.250	18.4300	18.160000	18.28	-0.164%	673,061	-18.053%
2024-10-22	18.370	18.6500	18.250000	18.31	-0.813%	1,281,299	-18.187%
2024-10-21	18.850	18.8600	18.430000	18.46	-2.276%	1,766,500	-18.852%
2024-10-18	18.760	18.9200	18.590000	18.89	+0.908%	988,888	-20.699%
2024-10-17	18.910	18.9100	18.470000	18.72	-1.109%	1,185,397	-19.979%
2024-10-16	18.550	18.9400	18.390000	18.93	+3.105%	1,415,890	-20.866%
2024-10-15	18.200	18.7100	18.180000	18.36	+1.436%	1,947,164	-18.410%
2024-10-14	18.080	18.1750	17.880000	18.10	-0.165%	797,182	-17.238%
2024-10-11	17.880	18.3500	17.820000	18.13	+1.969%	824,573	-17.375%
2024-10-10	17.710	17.9800	17.550000	17.78	-1.057%	975,518	-15.748%
2024-10-09	17.930	18.1800	17.790000	17.97	0.000%	981,794	-16.639%
2024-10-08	17.720	18.1000	17.520000	17.97	+1.813%	930,896	-16.639%
2024-10-07	17.690	17.6900	17.455000	17.65	-1.231%	737,868	-15.127%
2024-10-04	17.700	17.8900	17.400000	17.87	+2.466%	961,485	-16.172%
2024-10-03	17.500	17.5800	17.290000	17.44	-1.357%	1,042,957	-14.106%
2024-10-02	17.730	17.8600	17.610000	17.68	-1.339%	913,845	-15.271%
2024-10-01	18.220	18.2500	17.870000	17.92	-1.754%	1,279,701	-16.406%
2024-09-30	17.930	18.3300	17.800000	18.24	+1.616%	1,674,453	-17.873%
2024-09-27	17.510	18.0450	17.335000	17.95	+3.280%	1,752,792	-16.546%
2024-09-26	17.750	17.7500	17.235000	17.38	-0.742%	1,432,143	-13.809%
2024-09-25	17.650	17.8350	17.485000	17.51	-0.849%	2,146,802	-14.449%
2024-09-24	17.550	17.7900	17.460000	17.66	+0.512%	2,144,190	-15.176%
2024-09-23	17.660	17.7900	17.490000	17.57	-0.453%	1,416,134	-14.741%
2024-09-20	17.090	17.7300	17.030000	17.65	+2.200%	5,804,736	-15.127%
2024-09-19	17.100	17.2900	16.840000	17.27	+3.043%	3,566,457	-13.260%
2024-09-18	16.590	17.1400	16.250000	16.76	+1.025%	1,908,642	-10.621%
2024-09-17	16.750	16.9000	16.520000	16.59	-0.241%	1,422,177	-9.705%
2024-09-16	16.580	16.7100	16.310000	16.63	+0.849%	946,426	-9.922%
2024-09-13	16.490	16.6000	16.330000	16.49	+1.602%	1,749,256	-9.157%
2024-09-12	16.050	16.4005	15.925000	16.23	+1.819%	2,341,193	-7.702%
2024-09-11	15.320	15.9800	15.210000	15.94	+2.972%	1,936,016	-6.023%
2024-09-10	15.380	15.6600	15.220000	15.48	+0.847%	1,156,918	-3.230%
2024-09-09	15.300	15.4500	14.920000	15.35	0.000%	1,399,538	-2.410%
2024-09-06	15.410	15.5000	15.105000	15.35	-0.325%	1,041,666	-2.410%
2024-09-05	15.610	15.7400	15.400000	15.40	-0.388%	982,378	-2.727%
2024-09-04	15.200	15.5650	15.170000	15.46	+1.912%	1,385,058	-3.105%
2024-09-03	15.670	15.9000	15.045000	15.17	-5.009%	1,137,959	-1.252%
2024-08-30	15.780	16.1200	15.670000	15.97	+2.175%	1,680,891	-6.199%
2024-08-29	15.780	15.8100	15.530000	15.63	-0.446%	1,219,420	-4.159%
2024-08-28	15.780	15.9050	15.600000	15.70	-1.134%	947,517	-4.586%
2024-08-27	15.580	15.9600	15.570000	15.88	+1.340%	1,002,076	-5.668%
2024-08-26	15.710	15.8750	15.550000	15.67	+0.707%	1,073,595	-4.403%
2024-08-23	15.090	15.7700	15.030100	15.56	+3.733%	2,078,858	-3.728%
2024-08-22	14.950	15.2300	14.890000	15.00	+0.604%	1,101,367	-0.133%
2024-08-21	14.920	14.9900	14.680000	14.91	+0.336%	1,168,298	+0.469%
2024-08-20	14.810	15.0300	14.670100	14.86	0.000%	1,160,003	+0.808%
2024-08-19	14.650	14.9800	14.570000	14.86	0.000%	1,301,371	+0.808%
2024-08-16	15.000	15.1294	14.730000	14.86	-1.065%	1,365,573	+0.808%
2024-08-15	15.010	15.2100	14.940000	15.02	+2.526%	1,896,569	-0.266%
2024-08-14	14.730	14.8900	14.530000	14.65	0.000%	1,002,544	+2.253%
2024-08-13	14.750	14.7950	14.500000	14.65	+0.757%	889,740	+2.253%
2024-08-12	14.930	14.9700	14.440000	14.54	-3.131%	1,228,126	+3.026%
2024-08-09	14.930	15.1400	14.615000	15.01	+0.401%	1,319,093	-0.200%
2024-08-08	14.790	14.9700	14.665000	14.95	+2.257%	998,019	+0.201%
2024-08-07	15.010	15.1100	14.435000	14.62	-1.283%	862,330	+2.462%
2024-08-06	14.320	14.9500	14.220000	14.81	+3.278%	998,708	+1.148%
2024-08-05	14.100	14.8550	13.850000	14.34	-3.823%	1,741,113	+4.463%
2024-08-02	15.110	15.4200	14.880000	14.91	-3.868%	1,463,960	+0.469%
2024-08-01	16.220	16.4600	15.245000	15.51	-3.123%	1,735,900	-3.417%
2024-07-31	16.710	16.7900	15.830000	16.01	-4.304%	2,445,903	-6.433%
2024-07-30	16.430	16.8000	16.165000	16.73	+2.827%	1,557,256	-10.460%
2024-07-29	16.280	16.3600	16.060000	16.27	+0.246%	667,631	-7.929%
2024-07-26	16.030	16.3650	15.826700	16.23	+3.772%	1,237,941	-7.702%
2024-07-25	15.860	16.1400	15.600000	15.64	-1.387%	1,307,658	-4.220%
2024-07-24	16.550	16.7000	15.820000	15.86	-4.802%	1,389,518	-5.549%
2024-07-23	16.350	16.7000	16.200000	16.66	+1.215%	1,680,698	-10.084%
2024-07-22	16.040	16.5400	15.930000	16.46	+2.236%	1,077,723	-8.991%
2024-07-19	16.210	16.2600	15.870000	16.10	-0.433%	1,493,758	-6.957%
2024-07-18	15.900	16.5300	15.865000	16.17	+1.063%	1,961,324	-7.359%
2024-07-17	15.910	16.4500	15.910000	16.00	-0.683%	2,485,996	-6.375%
2024-07-16	15.860	16.2000	15.775000	16.11	+2.808%	1,982,576	-7.014%
2024-07-15	15.660	15.7300	15.380000	15.67	+1.358%	1,327,244	-4.403%
2024-07-12	15.710	15.8800	15.370000	15.46	-0.258%	1,859,463	-3.105%
2024-07-11	15.500	15.8500	15.415000	15.50	+1.840%	1,743,452	-3.355%
2024-07-10	14.990	15.3200	14.853400	15.22	+2.354%	1,444,834	-1.577%
2024-07-09	14.740	15.0250	14.670000	14.87	+0.135%	562,371	+0.740%
2024-07-08	14.710	14.8600	14.600000	14.85	+1.782%	941,864	+0.875%
2024-07-05	14.850	14.9000	14.520000	14.59	-2.408%	1,168,137	+2.673%
2024-07-03	14.720	15.0300	14.640000	14.95	+2.327%	845,879	+0.201%
2024-07-02	14.690	14.9650	14.440000	14.61	-0.273%	2,310,424	+2.533%
2024-07-01	15.330	15.3650	14.620000	14.65	-5.117%	2,155,516	+2.253%
2024-06-28	15.290	15.4950	15.130000	15.44	+1.914%	3,825,253	-2.979%
2024-06-27	14.880	15.1900	14.740000	15.15	+2.365%	1,059,381	-1.122%
2024-06-26	14.490	14.8300	14.490000	14.80	+1.370%	1,249,388	+1.216%
2024-06-25	14.840	14.8800	14.445000	14.60	-1.882%	840,223	+2.603%
2024-06-24	14.670	15.0600	14.600000	14.88	+1.431%	1,243,003	+0.672%
2024-06-21	14.870	15.0100	14.520000	14.67	-1.411%	3,438,724	+2.113%
2024-06-20	14.730	15.0550	14.710000	14.88	+0.473%	2,161,458	+0.672%
2024-06-18	14.490	14.9150	14.420000	14.81	+2.350%	1,879,226	+1.148%
2024-06-17	14.330	14.5350	14.205000	14.47	-0.069%	1,196,670	+3.525%
2024-06-14	14.600	14.7500	14.440000	14.48	-2.360%	1,234,250	+3.453%
2024-06-13	14.790	14.9850	14.650000	14.83	+0.135%	925,923	+1.011%
2024-06-12	15.360	15.7100	14.725000	14.81	+1.300%	2,027,892	+1.148%
2024-06-11	14.620	14.7900	14.520000	14.62	-0.814%	1,877,562	+2.462%
2024-06-10	14.660	14.8800	14.660000	14.74	-1.206%	956,436	+1.628%
2024-06-07	14.930	15.0650	14.750000	14.92	-1.648%	1,108,172	+0.402%
2024-06-06	15.340	15.5300	15.150000	15.17	-2.066%	888,968	-1.252%
2024-06-05	15.320	15.5200	15.000000	15.49	+1.908%	2,214,770	-3.292%
2024-06-04	15.180	15.3350	15.090000	15.20	-0.393%	1,213,674	-1.447%
2024-06-03	15.310	15.5000	15.140000	15.26	+0.926%	1,791,421	-1.835%
2024-05-31	14.870	15.1500	14.810000	15.12	+1.955%	1,699,597	-0.926%
2024-05-30	14.630	14.8950	14.555000	14.83	+2.417%	775,448	+1.011%
2024-05-29	14.550	14.6400	14.350000	14.48	-1.697%	1,629,376	+3.453%
2024-05-28	15.110	15.2200	14.720000	14.73	-1.537%	1,197,063	+1.697%
2024-05-24	15.090	15.1050	14.810000	14.96	+0.403%	1,268,117	+0.134%
2024-05-23	15.260	15.3300	14.800000	14.90	-1.845%	2,181,999	+0.537%
2024-05-22	15.580	15.6600	15.120000	15.18	-2.941%	1,476,708	-1.318%
2024-05-21	15.220	15.7200	15.150000	15.64	+2.760%	1,371,770	-4.220%
2024-05-20	15.500	15.6300	15.200000	15.22	-2.059%	1,199,884	-1.577%
2024-05-17	15.750	15.8700	15.420000	15.54	-3.298%	1,743,132	-3.604%
2024-05-16	15.980	16.2171	15.980000	16.07	+0.879%	2,134,973	-6.783%
2024-05-15	16.850	16.8900	15.780000	15.93	-3.455%	3,188,294	-5.964%
2024-05-14	15.750	16.5250	15.650000	16.50	+6.383%	2,764,111	-9.212%
2024-05-13	15.450	15.6900	15.280000	15.51	+1.505%	1,368,109	-3.417%
2024-05-10	15.740	15.7400	15.215000	15.28	-1.356%	1,487,394	-1.963%
2024-05-09	15.970	16.1400	15.380000	15.49	-2.210%	3,421,167	-3.292%
2024-05-08	15.110	15.8500	15.060000	15.84	+3.869%	4,260,105	-5.429%
2024-05-07	14.790	15.4100	14.700000	15.25	+3.883%	3,742,812	-1.770%
2024-05-06	14.500	14.7250	14.210000	14.68	+2.729%	2,383,113	+2.044%
2024-05-03	14.200	14.3100	13.860000	14.29	+3.551%	2,216,825	+4.829%
2024-05-02	13.720	13.8450	13.485000	13.80	+2.526%	2,354,514	+8.551%
2024-05-01	13.260	13.7800	12.990000	13.46	-2.180%	4,945,874	+11.293%
2024-04-30	15.300	15.4350	13.670000	13.76	-14.054%	7,378,686	+8.866%
2024-04-29	15.870	16.0600	15.700000	16.01	+2.170%	1,327,620	-6.433%
2024-04-26	15.400	15.7650	15.370000	15.67	+1.886%	1,076,430	-4.403%
2024-04-25	15.280	15.5150	15.164000	15.38	-1.662%	1,209,311	-2.601%
2024-04-24	16.030	16.1100	15.560000	15.64	-3.098%	1,253,324	-4.220%
2024-04-23	15.700	16.3900	15.670000	16.14	+2.868%	1,336,501	-7.187%
2024-04-22	15.470	15.7650	15.275000	15.69	+2.616%	1,007,227	-4.525%
2024-04-19	15.160	15.4850	15.125000	15.29	+0.791%	1,252,370	-2.027%
2024-04-18	15.470	15.6050	15.125000	15.17	-1.301%	1,382,088	-1.252%
2024-04-17	15.910	16.0200	15.370000	15.37	-2.660%	1,527,173	-2.537%
2024-04-16	15.790	15.9800	15.570000	15.79	-1.065%	1,732,250	-5.130%
2024-04-15	16.130	16.2900	15.835000	15.96	-0.746%	2,040,094	-6.140%
2024-04-12	16.160	16.2700	15.840000	16.08	-0.863%	1,646,158	-6.841%
2024-04-11	15.840	16.2950	15.660000	16.22	+2.854%	1,944,579	-7.645%
2024-04-10	15.750	15.9400	15.450000	15.77	-3.783%	1,803,699	-5.010%
2024-04-09	16.270	16.3900	16.055000	16.39	+0.924%	1,407,287	-8.603%
2024-04-08	16.120	16.4275	16.120000	16.24	+0.807%	1,155,818	-7.759%
2024-04-05	15.880	16.2100	15.835000	16.11	+1.193%	1,174,058	-7.014%
2024-04-04	16.460	16.6100	15.850000	15.92	-1.607%	968,200	-5.905%
2024-04-03	16.120	16.4100	16.000700	16.18	-0.247%	1,389,280	-7.417%
2024-04-02	16.400	16.4500	16.030000	16.22	-3.395%	2,156,639	-7.645%
2024-04-01	17.160	17.2000	16.705000	16.79	-2.554%	1,024,524	-10.780%
2024-03-28	17.180	17.3000	17.030000	17.23	+0.819%	1,460,428	-13.059%
2024-03-27	16.890	17.1100	16.885000	17.09	+2.519%	1,319,806	-12.346%
2024-03-26	16.790	16.9700	16.590000	16.67	-0.239%	1,330,544	-10.138%
2024-03-25	17.040	17.1400	16.690000	16.71	-1.706%	979,698	-10.353%
2024-03-22	17.370	17.4900	16.890000	17.00	-1.392%	1,407,931	-11.882%
2024-03-21	17.240	17.6350	17.110000	17.24	+1.293%	2,381,101	-13.109%
2024-03-20	16.400	17.0500	16.395000	17.02	+2.654%	1,530,110	-11.986%
2024-03-19	16.290	16.6800	16.200000	16.58	+0.913%	1,441,112	-9.650%
2024-03-18	16.170	16.4450	15.980000	16.43	+1.860%	1,495,039	-8.825%
2024-03-15	15.800	16.2000	15.800000	16.13	+1.129%	2,775,744	-7.130%
2024-03-14	16.230	16.3500	15.710000	15.95	-2.685%	2,022,024	-6.082%
2024-03-13	15.890	16.5000	15.890000	16.39	+3.082%	2,071,601	-8.603%
2024-03-12	15.860	16.0800	15.740200	15.90	-0.251%	1,441,747	-5.786%
2024-03-11	16.240	16.3150	15.880000	15.94	-2.088%	1,916,003	-6.023%
2024-03-08	16.510	16.7450	16.270000	16.28	+0.123%	1,445,530	-7.985%
2024-03-07	16.180	16.2950	15.990000	16.26	+1.689%	1,908,046	-7.872%
2024-03-06	16.220	16.3200	15.890000	15.99	+0.125%	1,833,531	-6.316%
2024-03-05	16.500	16.6100	15.910000	15.97	-4.371%	2,516,012	-6.199%
2024-03-04	16.430	16.8200	16.330000	16.70	+1.090%	1,722,330	-10.299%
2024-03-01	16.470	16.6300	16.215000	16.52	+0.670%	2,634,965	-9.322%
2024-02-29	16.710	16.7600	16.165000	16.41	+0.183%	3,814,677	-8.714%
2024-02-28	16.120	16.7100	16.090000	16.38	+0.061%	2,691,486	-8.547%
2024-02-27	16.720	16.7200	16.175000	16.37	-0.908%	2,501,835	-8.491%
2024-02-26	16.740	16.9100	16.500000	16.52	-1.314%	1,067,358	-9.322%
2024-02-23	17.100	17.1350	16.580000	16.74	-2.448%	1,665,230	-10.514%
2024-02-22	17.270	17.4950	17.150000	17.16	-0.291%	1,594,229	-12.704%
2024-02-21	17.160	17.4020	17.100000	17.21	-0.232%	1,926,902	-12.958%
2024-02-20	16.930	17.2600	16.830000	17.25	+0.174%	1,841,806	-13.159%
2024-02-16	17.055	17.6900	17.040000	17.22	-1.431%	2,921,993	-13.008%
2024-02-15	16.910	17.5100	16.785000	17.47	+4.112%	3,953,824	-14.253%
2024-02-14	16.970	17.0100	16.515000	16.78	+0.299%	3,119,982	-10.727%
2024-02-13	16.330	16.7400	16.005000	16.73	-2.278%	3,183,424	-10.460%
2024-02-12	16.970	17.1300	16.835000	17.12	+1.122%	2,837,462	-12.500%
2024-02-09	17.160	17.2600	16.650000	16.93	-1.168%	3,180,473	-11.518%
2024-02-08	16.930	17.1500	16.620000	17.13	+1.002%	3,072,867	-12.551%
2024-02-07	16.130	17.3550	16.120000	16.96	+2.107%	3,850,917	-11.675%
2024-02-06	15.650	16.6500	15.650000	16.61	+5.594%	3,858,958	-9.813%
2024-02-05	15.130	15.9400	15.020000	15.73	+1.615%	2,759,904	-4.768%
2024-02-02	15.470	15.6700	15.240000	15.48	-2.087%	1,677,131	-3.230%
2024-02-01	15.810	15.8600	15.130000	15.81	+0.127%	2,376,751	-5.250%
2024-01-31	16.140	16.4250	15.760000	15.79	-2.047%	1,938,788	-5.130%
2024-01-30	16.590	16.7250	16.120000	16.12	-3.761%	1,737,619	-7.072%
2024-01-29	16.680	16.8000	16.575000	16.75	+0.420%	1,237,473	-10.567%
2024-01-26	16.710	16.8100	16.545000	16.68	+0.301%	1,585,613	-10.192%
2024-01-25	16.600	16.8400	16.445000	16.63	+1.962%	1,597,118	-9.922%
2024-01-24	16.540	16.6900	16.170000	16.31	+0.123%	2,363,183	-8.155%
2024-01-23	16.220	16.3450	15.910000	16.29	+1.685%	2,277,293	-8.042%
2024-01-22	15.820	16.1700	15.700000	16.02	+2.299%	1,979,596	-6.492%
2024-01-19	15.390	15.6600	15.090000	15.66	+2.554%	1,758,862	-4.342%
2024-01-18	15.490	15.5300	15.015000	15.27	-0.586%	1,716,228	-1.899%
2024-01-17	15.170	15.6000	15.010000	15.36	-1.222%	2,227,355	-2.474%
2024-01-16	15.440	15.6500	15.335000	15.55	-0.892%	1,494,278	-3.666%
2024-01-12	15.920	15.9300	15.470000	15.69	+0.771%	1,004,777	-4.525%
2024-01-11	15.540	15.6800	15.305000	15.57	-0.891%	1,262,995	-3.789%
2024-01-10	15.410	15.8400	15.380000	15.71	+1.815%	1,152,546	-4.647%
2024-01-09	15.090	15.4700	14.980000	15.43	+0.260%	1,470,203	-2.916%
2024-01-08	14.920	15.4300	14.900000	15.39	+2.943%	1,292,557	-2.664%
2024-01-05	14.720	15.3000	14.660000	14.95	0.000%	1,051,287	+0.201%
2024-01-04	14.770	15.0500	14.710100	14.95	+0.403%	1,336,814	+0.201%
2024-01-03	15.260	15.3250	14.740000	14.89	-4.244%	1,860,240	+0.604%
2024-01-02	15.340	15.6900	15.170000	15.55	+0.778%	1,410,017	-3.666%
2023-12-29	15.820	15.9200	15.420500	15.43	-3.199%	1,876,399	-2.916%
2023-12-28	15.580	15.9500	15.580000	15.94	+1.529%	1,394,677	-6.023%
2023-12-27	15.620	15.8500	15.500000	15.70	+0.255%	1,155,315	-4.586%
2023-12-26	15.500	15.7700	15.370000	15.66	+1.622%	949,588	-4.342%
2023-12-22	15.740	15.8900	15.360000	15.41	-1.344%	1,446,159	-2.790%
2023-12-21	15.580	15.7950	15.355000	15.62	+2.158%	1,679,475	-4.097%
2023-12-20	15.600	15.8900	15.240000	15.29	-2.300%	2,087,921	-2.027%
2023-12-19	15.780	15.9800	15.640000	15.65	+0.128%	2,032,500	-4.281%
2023-12-18	16.020	16.1850	15.580000	15.63	-2.313%	2,096,295	-4.159%
2023-12-15	16.430	16.4600	15.890000	16.00	-2.439%	6,178,053	-6.375%
2023-12-14	15.000	16.5400	14.915000	16.40	+12.483%	7,631,265	-8.659%
2023-12-13	13.490	14.8800	13.429000	14.58	+8.000%	4,525,587	+2.743%
2023-12-12	13.610	13.6600	13.450000	13.50	-0.808%	2,184,960	+10.963%
2023-12-11	13.330	13.6700	13.240000	13.61	+1.643%	1,445,026	+10.066%
2023-12-08	13.100	13.4400	13.015000	13.39	+1.670%	1,965,825	+11.875%
2023-12-07	12.780	13.1800	12.660000	13.17	+3.132%	2,509,424	+13.743%
2023-12-06	12.680	12.9800	12.620000	12.77	+2.160%	2,043,428	+17.306%
2023-12-05	12.450	12.5700	12.250000	12.50	+0.160%	1,381,361	+19.840%
2023-12-04	12.010	12.5000	11.940000	12.48	+2.885%	1,697,329	+20.032%
2023-12-01	11.430	12.2300	11.370000	12.13	+5.754%	2,296,185	+23.495%
2023-11-30	11.400	11.5700	11.300000	11.47	+0.968%	1,311,242	+30.602%
2023-11-29	11.500	11.8400	11.360000	11.36	+0.088%	1,279,889	+31.866%
2023-11-28	11.010	11.3500	10.860000	11.35	+2.808%	1,273,647	+31.982%
2023-11-27	10.920	11.0950	10.750000	11.04	+0.455%	1,720,093	+35.688%
2023-11-24	10.990	11.0300	10.860000	10.99	+0.274%	501,557	+36.306%
2023-11-22	11.100	11.1500	10.930000	10.96	-0.182%	1,108,390	+36.679%
2023-11-21	11.130	11.1804	10.975000	10.98	-3.345%	1,024,443	+36.430%
2023-11-20	11.330	11.3600	11.110000	11.36	+0.353%	910,007	+31.866%
2023-11-17	11.400	11.4450	11.240000	11.32	+1.071%	1,648,491	+32.332%
2023-11-16	11.640	11.6400	11.075000	11.20	-3.863%	1,416,240	+33.750%

document.getElementById("c72Qqq").onerror = function(){this.style.display='none';}; .dark-mode .jCqqBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jCqqBs{ color: #333333; background-color: white; border: 2px solid #333333; }MACThe Macerich Companystock NYSE

MAC
The Macerich Company
stock NYSE