Macerich Stock Price History
NYSE: MACReal EstateReal Estate Investment TrustsUSD
22.20+0.01 (+0.05%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
MAC price history at a glance
The price history for Macerich (MAC) on this page begins on March 7, 1994, when the stock closed at $18.29; it most recently closed at $22.20 on October 5, 2026. The highest price in this record is $95.93, reached on March 16, 2015; the latest close is 76.9% below that peak. Across the 31 complete calendar years in the table, MAC finished higher in 16 and lower in 15. Its best year was 2009 (+108.0%) and its worst was 2008 (-71.6%).
Over roughly 33 years the share price changed +21.4%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, MAC has gained 29.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $95.93
- Date of high
- Mar 16, 2015
- Low since 1994
- $4.81
- Date of low
- Mar 30, 2020
- 52-week high
- $26.68
- 52-week low
- $16.03
- IPO year
- 1994
- Last close
- $22.20
MAC returns
1 week
-1.51%
1 month
-5.85%
3 months
-10.95%
6 months
+5.26%
Year to date
+20.26%
1 year
+29.14%
3 years
+104.42%
5 years
+25.42%
MAC price return, excluding dividends.
MAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.20 | +19.87% |
| 2025 | 18.52 | -9.83% |
| 2024 | 20.54 | +33.12% |
| 2023 | 15.43 | +37.03% |
| 2022 | 11.26 | -34.84% |
| 2021 | 17.28 | +61.95% |
| 2020 | 10.67 | -58.72% |
| 2019 | 25.85 | -41.56% |
| 2018 | 44.23 | -32.66% |
| 2017 | 65.68 | -7.28% |
| 2016 | 70.84 | -12.21% |
| 2015 | 80.69 | -4.10% |
| 2014 | 84.14 | +43.36% |
| 2013 | 58.69 | -0.53% |
| 2012 | 59.00 | +16.60% |
| 2011 | 50.60 | +6.82% |
| 2010 | 47.37 | +33.61% |
| 2009 | 35.45 | +107.99% |
| 2008 | 17.05 | -71.62% |
| 2007 | 60.05 | -25.08% |
| 2006 | 80.15 | +28.94% |
| 2005 | 62.16 | +6.91% |
| 2004 | 58.15 | +44.04% |
| 2003 | 40.37 | +42.25% |
| 2002 | 28.38 | +14.32% |
| 2001 | 24.82 | +39.73% |
| 2000 | 17.77 | -7.81% |
| 1999 | 19.27 | -18.78% |
| 1998 | 23.73 | -9.09% |
| 1997 | 26.10 | +10.00% |
| 1996 | 23.73 | +28.13% |
| 1995 | 18.52 | -6.43% |
| 1994* | 19.79 | +8.23% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.12 | 22.29 | 21.94 | 22.20 | +0.05% | |
| 22.96 | 22.96 | 22.18 | 22.19 | -3.31% | |
| 22.91 | 23.18 | 22.80 | 22.95 | +0.35% | |
| 23.06 | 23.14 | 22.81 | 22.87 | -0.78% | |
| 22.88 | 23.09 | 22.67 | 23.05 | +2.26% | |
| 22.33 | 22.65 | 22.04 | 22.54 | +0.81% | |
| 22.93 | 23.00 | 22.36 | 22.36 | -2.32% | |
| 22.51 | 22.93 | 22.44 | 22.89 | +1.42% | |
| 22.64 | 22.71 | 22.38 | 22.57 | -0.31% | |
| 22.63 | 22.76 | 22.49 | 22.64 | 0.00% | |
| 22.77 | 22.86 | 22.48 | 22.64 | -0.13% | |
| 22.59 | 22.86 | 22.56 | 22.67 | -0.57% | |
| 22.77 | 23.02 | 22.61 | 22.80 | +0.97% | |
| 22.96 | 22.96 | 22.54 | 22.58 | -0.22% | |
| 22.39 | 22.67 | 22.34 | 22.63 | +0.35% | |
| 22.63 | 22.79 | 22.53 | 22.55 | +0.58% | |
| 22.44 | 22.68 | 22.00 | 22.42 | +0.18% | |
| 22.47 | 22.56 | 22.26 | 22.38 | -0.40% | |
| 22.70 | 23.10 | 22.42 | 22.47 | -0.62% | |
| 22.86 | 22.95 | 22.61 | 22.61 | 0.00% | |
| 22.89 | 23.13 | 22.59 | 22.61 | -1.82% | |
| 23.43 | 23.52 | 22.99 | 23.03 | -2.33% | |
| 23.12 | 23.73 | 23.06 | 23.58 | +1.46% | |
| 23.04 | 23.62 | 22.96 | 23.24 | +0.78% | |
| 23.56 | 23.62 | 22.95 | 23.06 | -1.54% | |
| 23.71 | 23.71 | 23.33 | 23.42 | -0.43% | |
| 23.62 | 23.82 | 23.35 | 23.52 | -0.42% | |
| 24.74 | 24.74 | 23.31 | 23.62 | -0.55% | |
| 24.17 | 24.31 | 23.72 | 23.75 | -0.71% | |
| 24.48 | 24.63 | 23.86 | 23.92 | -1.08% | |
| 24.35 | 24.41 | 24.12 | 24.18 | -0.33% | |
| 24.50 | 24.50 | 24.20 | 24.26 | -0.41% | |
| 24.46 | 24.73 | 24.15 | 24.36 | -0.08% | |
| 24.74 | 24.79 | 24.32 | 24.38 | -1.26% | |
| 24.74 | 24.77 | 24.51 | 24.69 | -0.84% | |
| 24.70 | 24.93 | 24.57 | 24.90 | +1.92% | |
| 24.75 | 24.78 | 24.42 | 24.43 | -0.93% | |
| 24.53 | 24.70 | 24.39 | 24.66 | -0.20% | |
| 24.58 | 24.95 | 24.52 | 24.71 | +0.24% | |
| 24.80 | 24.99 | 24.63 | 24.65 | 0.00% | |
| 24.75 | 24.79 | 24.35 | 24.65 | +0.49% | |
| 24.19 | 24.59 | 24.10 | 24.53 | +0.82% | |
| 24.39 | 24.42 | 24.08 | 24.33 | -0.29% | |
| 23.68 | 24.52 | 23.53 | 24.40 | +3.87% | |
| 25.01 | 25.19 | 23.46 | 23.49 | -7.48% | |
| 25.62 | 25.79 | 25.02 | 25.39 | -0.90% | |
| 25.61 | 25.93 | 25.46 | 25.62 | -0.97% | |
| 25.85 | 26.00 | 25.69 | 25.87 | +0.12% | |
| 25.77 | 25.85 | 25.26 | 25.84 | +1.45% | |
| 26.16 | 26.16 | 25.28 | 25.47 | -2.38% | |
| 26.39 | 26.66 | 25.86 | 26.09 | -1.58% | |
| 26.41 | 26.68 | 26.13 | 26.51 | +1.45% | |
| 26.12 | 26.40 | 25.95 | 26.13 | +1.16% | |
| 25.50 | 25.90 | 25.42 | 25.83 | +2.09% | |
| 24.98 | 25.49 | 24.97 | 25.30 | -0.24% | |
| 25.76 | 25.82 | 25.24 | 25.36 | -1.13% | |
| 25.82 | 25.88 | 25.56 | 25.65 | +0.23% | |
| 25.87 | 25.96 | 25.06 | 25.59 | -1.27% | |
| 25.59 | 26.23 | 25.58 | 25.92 | +0.35% | |
| 25.17 | 25.91 | 25.00 | 25.83 | +2.62% | |
| 25.09 | 25.59 | 25.00 | 25.17 | +1.12% | |
| 25.09 | 25.11 | 24.86 | 24.89 | +0.57% | |
| 24.52 | 24.82 | 24.52 | 24.75 | +0.24% | |
| 24.91 | 24.98 | 24.19 | 24.69 | -0.96% | |
| 24.83 | 25.07 | 24.71 | 24.93 | +0.65% | |
| 25.27 | 25.28 | 24.66 | 24.77 | -2.82% | |
| 25.43 | 25.79 | 25.35 | 25.49 | +0.83% | |
| 25.42 | 25.51 | 25.21 | 25.28 | -0.71% | |
| 25.69 | 25.89 | 25.11 | 25.46 | +0.16% | |
| 25.22 | 25.65 | 25.16 | 25.42 | +0.91% | |
| 25.52 | 25.66 | 25.16 | 25.19 | -2.14% | |
| 25.54 | 25.94 | 25.27 | 25.74 | -0.35% | |
| 25.31 | 25.97 | 25.13 | 25.83 | +1.37% | |
| 25.70 | 25.80 | 25.32 | 25.48 | +0.28% | |
| 24.97 | 25.67 | 24.65 | 25.41 | +4.18% | |
| 23.91 | 24.42 | 23.82 | 24.39 | +1.46% | |
| 23.69 | 24.12 | 23.60 | 24.04 | +1.74% | |
| 23.37 | 23.75 | 23.21 | 23.63 | +2.74% | |
| 23.83 | 23.99 | 22.86 | 23.00 | -3.16% | |
| 24.20 | 24.34 | 23.61 | 23.75 | -5.34% | |
| 25.45 | 25.72 | 24.98 | 25.09 | -1.41% | |
| 25.23 | 25.59 | 25.19 | 25.45 | +1.76% | |
| 24.65 | 25.08 | 24.56 | 25.01 | +2.42% | |
| 24.76 | 25.09 | 24.34 | 24.42 | +0.12% | |
| 23.55 | 24.63 | 23.39 | 24.39 | +4.28% | |
| 23.60 | 23.78 | 23.32 | 23.39 | -1.14% | |
| 23.25 | 23.75 | 23.25 | 23.66 | +1.89% | |
| 22.71 | 23.24 | 22.59 | 23.22 | +4.13% | |
| 22.21 | 22.46 | 22.13 | 22.30 | +0.27% | |
| 22.79 | 22.90 | 22.23 | 22.24 | -0.36% | |
| 22.53 | 22.62 | 22.18 | 22.32 | -0.89% | |
| 22.72 | 22.92 | 22.46 | 22.52 | -1.36% | |
| 22.49 | 22.93 | 22.29 | 22.83 | +0.62% | |
| 22.61 | 22.74 | 22.38 | 22.69 | +0.89% | |
| 22.29 | 22.72 | 22.15 | 22.49 | +1.44% | |
| 22.48 | 22.49 | 22.10 | 22.17 | -0.89% | |
| 22.23 | 22.55 | 21.99 | 22.37 | -0.27% | |
| 22.04 | 22.44 | 21.95 | 22.43 | +2.28% | |
| 21.74 | 22.12 | 21.56 | 21.93 | +0.27% | |
| 21.73 | 21.96 | 21.50 | 21.87 | +1.25% | |
| 22.13 | 22.19 | 21.52 | 21.60 | -3.31% | |
| 22.15 | 22.44 | 22.00 | 22.34 | +1.68% | |
| 22.33 | 22.39 | 21.86 | 21.97 | -1.21% | |
| 21.32 | 22.27 | 21.25 | 22.24 | +2.77% | |
| 21.96 | 21.97 | 21.63 | 21.64 | -1.05% | |
| 21.50 | 21.97 | 21.47 | 21.87 | +2.34% | |
| 21.91 | 22.11 | 21.31 | 21.37 | -3.87% | |
| 21.74 | 22.49 | 21.74 | 22.23 | +3.40% | |
| 21.56 | 21.91 | 21.46 | 21.50 | 0.00% | |
| 21.30 | 21.54 | 21.21 | 21.50 | 0.00% | |
| 21.71 | 21.92 | 21.42 | 21.50 | -1.06% | |
| 21.76 | 21.94 | 21.52 | 21.73 | -0.41% | |
| 21.58 | 21.88 | 21.36 | 21.82 | +0.37% | |
| 21.81 | 21.84 | 21.47 | 21.74 | +0.65% | |
| 21.12 | 21.72 | 21.01 | 21.60 | +1.89% | |
| 21.32 | 21.60 | 21.04 | 21.20 | -0.98% | |
| 21.31 | 21.57 | 21.21 | 21.41 | +0.94% | |
| 21.79 | 21.87 | 21.12 | 21.21 | -1.85% | |
| 21.89 | 22.00 | 21.54 | 21.61 | -1.59% | |
| 22.20 | 22.30 | 21.87 | 21.96 | -1.52% | |
| 22.17 | 22.56 | 22.07 | 22.30 | +1.69% | |
| 21.45 | 21.94 | 21.45 | 21.93 | +1.91% | |
| 21.40 | 21.54 | 21.12 | 21.52 | +0.28% | |
| 21.34 | 21.83 | 21.23 | 21.46 | +0.28% | |
| 21.30 | 21.42 | 20.97 | 21.40 | -0.09% | |
| 21.19 | 21.43 | 21.01 | 21.42 | +1.56% | |
| 20.55 | 21.25 | 20.55 | 21.09 | +1.98% | |
| 20.39 | 20.86 | 20.38 | 20.68 | +4.18% | |
| 19.52 | 19.97 | 19.47 | 19.85 | +1.38% | |
| 19.41 | 19.71 | 19.40 | 19.58 | +0.26% | |
| 19.09 | 19.63 | 19.02 | 19.53 | +0.77% | |
| 19.57 | 19.57 | 19.16 | 19.38 | +2.54% | |
| 18.79 | 19.20 | 18.57 | 18.90 | +2.22% | |
| 18.90 | 18.93 | 18.37 | 18.49 | +0.87% | |
| 18.80 | 19.11 | 18.20 | 18.33 | -3.98% | |
| 18.69 | 19.09 | 18.58 | 19.09 | +1.49% | |
| 18.85 | 18.91 | 18.53 | 18.81 | +1.40% | |
| 18.24 | 18.95 | 18.10 | 18.55 | +0.38% | |
| 18.64 | 19.08 | 18.38 | 18.48 | +1.99% | |
| 18.87 | 18.87 | 18.01 | 18.12 | -3.57% | |
| 18.59 | 18.97 | 18.59 | 18.79 | +0.32% | |
| 18.96 | 19.08 | 18.73 | 18.73 | -1.63% | |
| 19.21 | 19.24 | 18.96 | 19.04 | +0.58% | |
| 18.84 | 19.20 | 18.82 | 18.93 | +1.12% | |
| 18.93 | 19.18 | 18.57 | 18.72 | +0.32% | |
| 18.97 | 19.01 | 18.60 | 18.66 | -3.62% | |
| 19.22 | 19.38 | 18.89 | 19.36 | -0.36% | |
| 19.18 | 19.76 | 19.05 | 19.43 | +1.09% | |
| 18.37 | 19.24 | 17.91 | 19.22 | +2.23% | |
| 19.46 | 19.62 | 18.64 | 18.80 | -5.10% | |
| 19.97 | 20.09 | 19.61 | 19.81 | -2.41% | |
| 19.94 | 20.38 | 19.94 | 20.30 | +2.01% | |
| 19.47 | 20.33 | 19.29 | 19.90 | -0.45% | |
| 20.16 | 20.23 | 19.74 | 19.99 | -2.34% | |
| 20.43 | 20.93 | 20.18 | 20.47 | -1.30% | |
| 20.74 | 20.90 | 20.58 | 20.74 | +0.68% | |
| 20.27 | 20.65 | 20.02 | 20.60 | +2.13% | |
| 20.42 | 20.48 | 20.06 | 20.17 | -0.25% | |
| 20.70 | 20.85 | 20.15 | 20.22 | -0.39% | |
| 19.86 | 20.44 | 19.67 | 20.30 | +2.68% | |
| 19.36 | 20.36 | 19.20 | 19.77 | +3.24% | |
| 18.80 | 19.17 | 18.72 | 19.15 | +1.92% | |
| 18.71 | 18.94 | 18.46 | 18.79 | +1.46% | |
| 17.94 | 18.55 | 17.80 | 18.52 | +3.99% | |
| 19.02 | 19.16 | 17.62 | 17.81 | -5.47% | |
| 19.53 | 19.54 | 18.76 | 18.84 | -2.79% | |
| 19.15 | 19.46 | 19.15 | 19.38 | +1.73% | |
| 19.54 | 19.68 | 19.05 | 19.05 | -2.91% | |
| 19.50 | 19.74 | 19.38 | 19.62 | +1.29% | |
| 19.21 | 19.53 | 19.18 | 19.37 | +0.36% | |
| 18.99 | 19.47 | 18.76 | 19.30 | +2.66% | |
| 18.67 | 18.91 | 18.26 | 18.80 | +0.43% | |
| 18.93 | 19.18 | 18.64 | 18.72 | -1.11% | |
| 18.59 | 19.02 | 18.41 | 18.93 | +1.34% | |
| 18.14 | 18.68 | 17.97 | 18.68 | +4.36% | |
| 17.80 | 18.12 | 17.71 | 17.90 | +1.02% | |
| 18.05 | 18.10 | 17.64 | 17.72 | -1.83% | |
| 18.39 | 18.39 | 18.01 | 18.05 | -1.63% | |
| 18.25 | 18.38 | 18.11 | 18.35 | -0.27% | |
| 18.65 | 18.86 | 18.22 | 18.40 | -1.08% | |
| 18.58 | 18.80 | 18.27 | 18.60 | +0.92% | |
| 18.25 | 18.58 | 18.25 | 18.43 | -1.65% | |
| 18.21 | 18.83 | 18.10 | 18.74 | +2.29% | |
| 18.34 | 18.85 | 18.26 | 18.32 | +0.11% | |
| 18.11 | 18.33 | 17.73 | 18.30 | +0.77% | |
| 18.14 | 18.35 | 18.07 | 18.16 | +0.22% | |
| 18.20 | 18.30 | 18.09 | 18.12 | -1.09% | |
| 18.56 | 18.65 | 18.24 | 18.32 | -0.60% | |
| 18.15 | 18.80 | 18.02 | 18.43 | +0.33% | |
| 18.91 | 18.98 | 18.35 | 18.37 | -2.75% | |
| 18.61 | 18.89 | 18.39 | 18.89 | +1.02% | |
| 18.38 | 18.94 | 18.38 | 18.70 | +0.97% | |
| 18.45 | 18.59 | 18.23 | 18.52 | +0.33% | |
| 18.66 | 18.66 | 18.31 | 18.46 | -0.65% | |
| 18.64 | 18.78 | 18.55 | 18.58 | -0.59% | |
| 18.91 | 19.05 | 18.61 | 18.69 | -1.37% | |
| 18.99 | 19.14 | 18.86 | 18.95 | -0.52% | |
| 18.90 | 19.12 | 18.83 | 19.05 | +1.22% | |
| 18.63 | 18.92 | 18.49 | 18.82 | +0.80% | |
| 18.58 | 18.72 | 18.43 | 18.67 | +0.21% | |
| 18.36 | 18.82 | 18.08 | 18.63 | +0.81% | |
| 18.51 | 18.77 | 18.40 | 18.48 | +0.65% | |
| 18.27 | 18.52 | 18.11 | 18.36 | +0.33% | |
| 18.77 | 18.77 | 18.28 | 18.30 | -1.56% | |
| 18.64 | 18.70 | 18.37 | 18.59 | -0.43% | |
| 18.62 | 18.86 | 18.44 | 18.67 | +0.70% | |
| 18.16 | 18.57 | 18.01 | 18.54 | +2.60% | |
| 17.80 | 18.33 | 17.76 | 18.07 | +2.21% | |
| 17.40 | 17.73 | 17.39 | 17.68 | +1.61% | |
| 17.81 | 17.87 | 17.36 | 17.40 | -1.97% | |
| 17.30 | 17.81 | 17.24 | 17.75 | +2.25% | |
| 17.38 | 17.55 | 17.18 | 17.36 | -0.46% | |
| 17.17 | 17.51 | 17.00 | 17.44 | +1.99% | |
| 17.41 | 17.50 | 17.10 | 17.10 | -1.50% | |
| 17.12 | 17.49 | 17.04 | 17.36 | 0.00% | |
| 17.30 | 17.53 | 17.14 | 17.36 | +0.70% | |
| 16.91 | 17.55 | 16.88 | 17.24 | +1.35% | |
| 16.55 | 17.14 | 16.55 | 17.01 | +2.97% | |
| 16.60 | 16.76 | 16.37 | 16.52 | -0.42% | |
| 16.39 | 16.77 | 16.20 | 16.59 | +2.41% | |
| 16.54 | 16.97 | 16.18 | 16.20 | -0.12% | |
| 16.56 | 16.68 | 16.03 | 16.22 | -2.29% | |
| 16.47 | 16.77 | 16.40 | 16.60 | +0.18% | |
| 17.24 | 17.26 | 16.43 | 16.57 | -3.72% | |
| 17.17 | 17.33 | 17.02 | 17.21 | -0.35% | |
| 17.42 | 17.53 | 17.17 | 17.27 | -1.54% | |
| 17.96 | 18.16 | 17.53 | 17.54 | -2.23% | |
| 17.94 | 18.30 | 17.93 | 17.94 | +0.34% | |
| 18.12 | 18.15 | 17.77 | 17.88 | -0.78% | |
| 17.45 | 18.05 | 17.30 | 18.02 | +3.56% | |
| 17.64 | 17.92 | 17.34 | 17.40 | -1.53% | |
| 17.42 | 17.85 | 17.19 | 17.67 | -0.17% | |
| 17.27 | 17.79 | 17.16 | 17.70 | +2.08% | |
| 16.92 | 17.35 | 16.67 | 17.34 | +1.11% | |
| 16.79 | 17.26 | 16.61 | 17.15 | +1.36% | |
| 16.79 | 17.12 | 16.72 | 16.92 | +0.12% | |
| 17.60 | 17.71 | 16.81 | 16.90 | -4.79% | |
| 17.94 | 17.94 | 17.58 | 17.75 | -1.39% | |
| 18.05 | 18.10 | 17.76 | 18.00 | -0.11% | |
| 18.06 | 18.15 | 17.98 | 18.02 | +0.67% | |
| 17.90 | 18.11 | 17.75 | 17.90 | +0.28% | |
| 17.65 | 17.85 | 17.48 | 17.85 | +2.23% | |
| 17.20 | 17.66 | 17.11 | 17.46 | +1.75% | |
| 17.33 | 17.43 | 17.02 | 17.16 | -0.46% | |
| 16.92 | 17.29 | 16.84 | 17.24 | +1.29% | |
| 17.29 | 17.42 | 16.89 | 17.02 | -1.85% | |
| 17.25 | 17.45 | 17.03 | 17.34 | +1.29% | |
| 16.52 | 17.25 | 16.44 | 17.12 | +2.27% | |
| 16.73 | 16.82 | 16.60 | 16.74 | +1.52% | |
| 17.10 | 17.18 | 16.49 | 16.49 | -3.34% | |
| 17.19 | 17.19 | 16.89 | 17.06 | -0.76% | |
| 17.32 | 17.41 | 17.08 | 17.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAC chart for longer ranges.