The Macerich CompanyMACNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.34 | $18.85 | $18.26 | $18.32 | 1.98M |
| 1/14/2026 | $18.11 | $18.33 | $17.73 | $18.30 | 1.36M |
| 1/13/2026 | $18.14 | $18.35 | $18.07 | $18.16 | 1.24M |
| 1/12/2026 | $18.20 | $18.30 | $18.09 | $18.12 | 1.60M |
| 1/9/2026 | $18.56 | $18.65 | $18.24 | $18.32 | 1.17M |
| 1/8/2026 | $18.15 | $18.80 | $18.02 | $18.43 | 1.18M |
| 1/7/2026 | $18.91 | $18.98 | $18.35 | $18.37 | 1.06M |
| 1/6/2026 | $18.61 | $18.89 | $18.39 | $18.89 | 3.12M |
| 1/5/2026 | $18.38 | $18.93 | $18.38 | $18.70 | 1.52M |
| 1/2/2026 | $18.45 | $18.59 | $18.23 | $18.52 | 1.28M |
| 12/31/2025 | $18.66 | $18.66 | $18.31 | $18.46 | 1.17M |
| 12/30/2025 | $18.64 | $18.78 | $18.55 | $18.58 | 1.00M |
| 12/29/2025 | $18.91 | $19.05 | $18.61 | $18.69 | 2.09M |
| 12/26/2025 | $18.99 | $19.14 | $18.86 | $18.95 | 802,800 |
| 12/24/2025 | $18.90 | $19.12 | $18.83 | $19.05 | 647,900 |
| 12/23/2025 | $18.63 | $18.92 | $18.49 | $18.82 | 1.59M |
| 12/22/2025 | $18.58 | $18.72 | $18.43 | $18.67 | 1.55M |
| 12/19/2025 | $18.36 | $18.82 | $18.08 | $18.63 | 4.13M |
| 12/18/2025 | $18.51 | $18.77 | $18.40 | $18.48 | 1.49M |
| 12/17/2025 | $18.27 | $18.52 | $18.11 | $18.36 | 2.25M |
| 12/16/2025 | $18.77 | $18.77 | $18.28 | $18.30 | 1.75M |
| 12/15/2025 | $18.64 | $18.70 | $18.37 | $18.59 | 2.15M |
| 12/12/2025 | $18.62 | $18.86 | $18.43 | $18.67 | 2.44M |
| 12/11/2025 | $18.16 | $18.57 | $18.01 | $18.54 | 2.06M |
| 12/10/2025 | $17.80 | $18.33 | $17.76 | $18.07 | 2.52M |
| 12/9/2025 | $17.40 | $17.73 | $17.39 | $17.68 | 1.20M |
| 12/8/2025 | $17.81 | $17.87 | $17.36 | $17.40 | 2.10M |
| 12/5/2025 | $17.30 | $17.81 | $17.24 | $17.75 | 1.28M |
| 12/4/2025 | $17.38 | $17.55 | $17.18 | $17.36 | 1.17M |
| 12/3/2025 | $17.17 | $17.51 | $17.00 | $17.44 | 1.45M |
| 12/2/2025 | $17.41 | $17.50 | $17.10 | $17.10 | 1.54M |
| 12/1/2025 | $17.12 | $17.49 | $17.04 | $17.36 | 1.11M |
| 11/28/2025 | $17.30 | $17.53 | $17.14 | $17.36 | 1.17M |
| 11/26/2025 | $16.91 | $17.55 | $16.88 | $17.24 | 2.42M |
| 11/25/2025 | $16.55 | $17.14 | $16.55 | $17.01 | 1.43M |
| 11/24/2025 | $16.60 | $16.76 | $16.37 | $16.52 | 1.98M |
| 11/21/2025 | $16.39 | $16.77 | $16.20 | $16.59 | 2.72M |
| 11/20/2025 | $16.54 | $16.97 | $16.18 | $16.20 | 1.69M |
| 11/19/2025 | $16.56 | $16.68 | $16.03 | $16.22 | 1.90M |
| 11/18/2025 | $16.47 | $16.77 | $16.40 | $16.60 | 1.60M |
| 11/17/2025 | $17.24 | $17.26 | $16.43 | $16.57 | 1.82M |
| 11/14/2025 | $17.17 | $17.33 | $17.02 | $17.21 | 1.18M |
| 11/13/2025 | $17.42 | $17.53 | $17.17 | $17.27 | 1.20M |
| 11/12/2025 | $17.96 | $18.16 | $17.53 | $17.54 | 1.86M |
| 11/11/2025 | $17.94 | $18.30 | $17.93 | $17.94 | 991,023 |
| 11/10/2025 | $18.12 | $18.15 | $17.77 | $17.88 | 1.30M |
| 11/7/2025 | $17.45 | $18.05 | $17.30 | $18.02 | 1.46M |
| 11/6/2025 | $17.64 | $17.92 | $17.34 | $17.40 | 2.09M |
| 11/5/2025 | $17.42 | $17.85 | $17.18 | $17.67 | 3.63M |
| 11/4/2025 | $17.27 | $17.79 | $17.16 | $17.70 | 3.08M |
| 11/3/2025 | $16.92 | $17.35 | $16.67 | $17.34 | 2.12M |
| 10/31/2025 | $16.79 | $17.26 | $16.61 | $17.15 | 2.28M |
| 10/30/2025 | $16.79 | $17.12 | $16.72 | $16.92 | 2.15M |
| 10/29/2025 | $17.60 | $17.70 | $16.81 | $16.90 | 2.06M |
| 10/28/2025 | $17.94 | $17.94 | $17.58 | $17.75 | 1.62M |
| 10/27/2025 | $18.05 | $18.10 | $17.76 | $18.00 | 832,506 |
| 10/24/2025 | $18.06 | $18.15 | $17.98 | $18.02 | 1.49M |
| 10/23/2025 | $17.90 | $18.11 | $17.75 | $17.90 | 1.57M |
| 10/22/2025 | $17.65 | $17.85 | $17.48 | $17.85 | 1.32M |
| 10/21/2025 | $17.20 | $17.66 | $17.11 | $17.46 | 1.44M |
| 10/20/2025 | $17.33 | $17.43 | $17.02 | $17.16 | 1.50M |