MAC
Macerich REIT (MAC)
NYSE
$25.87-$0.005 (-0.02%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $7.3B
    Market Cap
  • 62.05%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +1.61%
    Low Price$24.69
    High Price$26.51
  • 3 Months
    +21.13%
    Low Price$21.23
    High Price$26.51
  • 1 Year
    +62.05%
    Low Price$15.80
    High Price$26.51
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
25.85
26.00
25.69
25.87
+0.12%
2,069,573
07/31/2026
25.77
25.85
25.26
25.84
+1.45%
3,625,355
07/30/2026
26.16
26.16
25.28
25.47
-2.38%
2,034,582
07/29/2026
26.39
26.66
25.86
26.09
-1.58%
2,099,640
07/28/2026
26.41
26.68
26.13
26.51
+1.45%
2,450,201
07/27/2026
26.12
26.40
25.95
26.13
+1.16%
1,843,932
07/24/2026
25.50
25.90
25.42
25.83
+2.09%
1,450,848
07/23/2026
24.98
25.49
24.97
25.30
-0.24%
2,863,138
07/22/2026
25.76
25.82
25.24
25.36
-1.13%
2,121,168
07/21/2026
25.82
25.88
25.56
25.65
+0.23%
2,026,886
07/20/2026
25.87
25.96
25.06
25.59
-1.27%
2,912,287
07/17/2026
25.59
26.23
25.58
25.92
+0.35%
1,631,283
07/16/2026
25.17
25.91
25.00
25.83
+2.62%
1,596,762
07/15/2026
25.09
25.59
25.00
25.17
+1.12%
2,689,693
07/14/2026
25.09
25.11
24.86
24.89
+0.57%
2,936,960
07/13/2026
24.52
24.82
24.52
24.75
+0.24%
1,542,178
07/10/2026
24.91
24.98
24.19
24.69
-0.96%
2,868,933
07/09/2026
24.83
25.07
24.71
24.93
+0.65%
1,446,771
07/08/2026
25.27
25.28
24.66
24.77
-2.82%
1,680,102
07/07/2026
25.43
25.79
25.35
25.49
+0.83%
2,609,520
07/06/2026
25.42
25.51
25.21
25.28
-0.71%
2,039,205
07/02/2026
25.69
25.89
25.11
25.46
+0.16%
2,429,058
07/01/2026
25.22
25.65
25.16
25.42
+0.91%
3,812,306
06/30/2026
25.52
25.66
25.16
25.19
-2.14%
4,858,734
06/29/2026
25.54
25.94
25.27
25.74
-0.35%
5,922,740
06/26/2026
25.31
25.97
25.13
25.83
+1.37%
12,215,807
06/25/2026
25.70
25.80
25.32
25.48
+0.28%
4,104,706
06/24/2026
24.97
25.67
24.65
25.41
+4.18%
4,567,440
06/23/2026
23.91
24.42
23.82
24.39
+1.46%
2,576,423
06/22/2026
23.69
24.12
23.60
24.04
+1.74%
3,672,847
06/18/2026
23.37
23.75
23.21
23.63
+2.74%
8,348,278
06/17/2026
23.83
23.99
22.86
23.00
-3.16%
6,282,284
06/16/2026
24.20
24.34
23.61
23.75
-5.34%
11,335,088
06/15/2026
25.45
25.72
24.98
25.09
-0.75%
4,155,811
06/15/2026
$0.17 Dividend
06/12/2026
25.06
25.42
25.02
25.28
+1.76%
2,342,382
06/11/2026
24.49
24.91
24.39
24.84
+2.42%
4,022,502
06/10/2026
24.59
24.92
24.17
24.26
+0.12%
3,671,672
06/09/2026
23.39
24.47
23.23
24.23
+4.28%
3,453,010
06/08/2026
23.44
23.62
23.16
23.23
-1.14%
1,994,979
06/05/2026
23.09
23.59
23.09
23.50
+1.89%
2,388,519
06/04/2026
22.56
23.08
22.44
23.06
+4.13%
3,075,774
06/03/2026
22.06
22.31
21.98
22.15
+0.27%
2,128,139
06/02/2026
22.64
22.75
22.08
22.09
-0.36%
4,115,876
06/01/2026
22.38
22.46
22.03
22.17
-0.89%
2,547,304
05/29/2026
22.57
22.77
22.31
22.37
-1.36%
1,992,054
05/28/2026
22.34
22.77
22.14
22.68
+0.62%
1,767,572
05/27/2026
22.46
22.59
22.23
22.54
+0.89%
2,489,948
05/26/2026
22.14
22.57
22.00
22.34
+1.44%
1,974,787
05/22/2026
22.33
22.34
21.95
22.02
-0.89%
2,248,407
05/21/2026
22.08
22.39
21.84
22.22
-0.27%
1,516,098
05/20/2026
21.89
22.29
21.80
22.28
+2.28%
2,830,950
05/19/2026
21.59
21.97
21.42
21.78
+0.27%
3,310,650
05/18/2026
21.58
21.81
21.36
21.72
+1.25%
2,652,572
05/15/2026
21.98
22.04
21.38
21.46
-3.31%
4,178,530
05/14/2026
22.00
22.29
21.85
22.19
+1.68%
6,153,724
05/13/2026
22.18
22.24
21.71
21.82
-1.21%
8,469,497
05/12/2026
21.18
22.12
21.11
22.09
+2.77%
8,947,536
05/11/2026
21.81
21.82
21.49
21.50
-1.05%
2,485,942
05/08/2026
21.36
21.82
21.32
21.72
+2.34%
1,554,497
05/07/2026
21.76
21.96
21.16
21.23
-3.87%
5,403,461
05/06/2026
21.59
22.33
21.59
22.08
+3.40%
4,444,589
05/06/2026
$0.34 Earnings
05/05/2026
21.42
21.76
21.32
21.36
0.00%
2,703,527
05/04/2026
21.16
21.39
21.07
21.36
0.00%
1,787,251
05/01/2026
21.56
21.77
21.28
21.36
-1.06%
2,812,661
04/30/2026
21.61
21.79
21.38
21.58
-0.41%
2,603,306
04/29/2026
21.44
21.73
21.22
21.67
+0.37%
2,409,314
04/28/2026
21.66
21.69
21.33
21.59
+0.65%
4,154,745
04/27/2026
20.98
21.57
20.86
21.46
+1.89%
3,578,340
04/24/2026
21.18
21.46
20.90
21.06
-0.98%
2,372,970
04/23/2026
21.17
21.43
21.06
21.27
+0.94%
1,353,217
04/22/2026
21.64
21.72
20.97
21.07
-1.85%
1,838,386
04/21/2026
21.74
21.85
21.40
21.47
-1.59%
1,948,286
04/20/2026
22.05
22.15
21.72
21.81
-1.52%
2,247,246
04/17/2026
22.02
22.40
21.92
22.15
+1.69%
3,273,505
04/16/2026
21.31
21.79
21.31
21.78
+1.91%
2,609,595
04/15/2026
21.26
21.39
20.98
21.38
+0.28%
2,554,539
04/14/2026
21.20
21.68
21.08
21.32
+0.28%
2,534,286
04/13/2026
21.16
21.28
20.82
21.26
-0.09%
2,348,122
04/10/2026
21.05
21.29
20.86
21.28
+1.56%
3,538,000
04/09/2026
20.41
21.10
20.41
20.95
+1.98%
1,908,195
04/08/2026
20.25
20.72
20.24
20.54
+4.18%
2,866,429
04/07/2026
19.39
19.83
19.33
19.72
+1.38%
1,409,514
04/06/2026
19.28
19.58
19.27
19.45
+0.26%
1,411,563
04/02/2026
18.96
19.50
18.89
19.40
+0.77%
1,601,541
04/01/2026
19.44
19.44
19.03
19.25
+2.54%
2,032,965
03/31/2026
18.66
19.07
18.44
18.77
+2.22%
2,667,170
03/30/2026
18.77
18.80
18.24
18.37
+0.87%
2,369,051
03/27/2026
18.67
18.98
18.08
18.21
-3.98%
2,480,024
03/26/2026
18.57
18.96
18.46
18.96
+1.49%
1,447,399
03/25/2026
18.72
18.78
18.41
18.68
+1.40%
1,846,622
03/24/2026
18.12
18.82
17.98
18.43
+0.38%
2,210,734
03/23/2026
18.52
18.95
18.26
18.36
+1.99%
1,920,800
03/20/2026
18.74
18.74
17.88
18.00
-3.57%
2,945,842
03/19/2026
18.47
18.84
18.47
18.66
+0.32%
1,080,438
03/18/2026
18.83
18.95
18.60
18.60
-1.63%
1,590,065
03/17/2026
19.08
19.11
18.83
18.91
+0.58%
1,068,018
03/16/2026
18.71
19.07
18.69
18.80
+2.05%
1,561,590
03/16/2026
$0.17 Dividend