MAC
Macerich REIT (MAC)
NYSE
$23.05+$0.003 (+0.01%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $6.5B
    Market Cap
  • 31.99%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -0.83%
    Low Price$22.36
    High Price$23.40
  • 3 Months
    -8.78%
    Low Price$22.36
    High Price$26.31
  • 1 Year
    +31.99%
    Low Price$15.68
    High Price$26.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.88
23.09
22.67
23.05
+2.26%
4,101,126
10/01/2026
22.33
22.65
22.04
22.54
+0.81%
4,138,387
09/30/2026
22.93
23.00
22.36
22.36
-2.32%
3,201,821
09/29/2026
22.51
22.93
22.44
22.89
+1.42%
4,118,360
09/28/2026
22.64
22.71
22.38
22.57
-0.31%
3,384,727
09/25/2026
22.63
22.76
22.49
22.64
0.00%
2,640,178
09/24/2026
22.77
22.86
22.48
22.64
-0.13%
3,202,747
09/23/2026
22.59
22.86
22.56
22.67
-0.57%
2,505,559
09/22/2026
22.77
23.02
22.61
22.80
+0.97%
3,559,419
09/21/2026
22.96
22.96
22.54
22.58
-0.22%
3,647,313
09/18/2026
22.39
22.67
22.34
22.63
+0.35%
5,713,021
09/17/2026
22.63
22.79
22.53
22.55
+0.58%
3,771,974
09/16/2026
22.44
22.68
22.00
22.42
+0.18%
3,517,722
09/15/2026
22.47
22.56
22.26
22.38
-0.40%
3,167,252
09/14/2026
22.70
23.10
22.42
22.47
+0.13%
2,022,034
09/14/2026
$0.17 Dividend
09/11/2026
22.69
22.78
22.44
22.44
0.00%
2,350,657
09/10/2026
22.72
22.95
22.42
22.44
-1.82%
5,501,137
09/09/2026
23.25
23.34
22.82
22.86
-2.33%
7,331,942
09/08/2026
22.95
23.55
22.89
23.40
+1.46%
6,471,457
09/04/2026
22.87
23.44
22.79
23.07
+0.78%
2,108,989
09/03/2026
23.38
23.44
22.78
22.89
-1.54%
1,970,843
09/02/2026
23.53
23.53
23.15
23.24
-0.43%
2,896,484
09/01/2026
23.44
23.64
23.17
23.34
-0.42%
2,211,875
08/31/2026
24.55
24.55
23.13
23.44
-0.55%
4,712,112
08/28/2026
23.99
24.13
23.54
23.57
-0.71%
1,324,725
08/27/2026
24.30
24.44
23.68
23.74
-1.08%
1,712,318
08/26/2026
24.17
24.22
23.94
24.00
-0.33%
2,098,967
08/25/2026
24.32
24.32
24.01
24.08
-0.41%
1,850,327
08/24/2026
24.28
24.54
23.96
24.18
-0.08%
2,544,758
08/21/2026
24.55
24.60
24.14
24.20
-1.26%
2,327,386
08/20/2026
24.55
24.58
24.32
24.50
-0.84%
1,781,275
08/19/2026
24.51
24.74
24.39
24.71
+1.92%
1,700,199
08/18/2026
24.56
24.59
24.24
24.25
-0.93%
1,661,655
08/17/2026
24.35
24.51
24.21
24.47
-0.20%
1,821,434
08/14/2026
24.40
24.76
24.33
24.52
+0.24%
2,285,725
08/13/2026
24.61
24.80
24.44
24.46
0.00%
3,056,692
08/12/2026
24.56
24.60
24.17
24.46
+0.49%
3,928,587
08/11/2026
24.01
24.40
23.92
24.35
+0.82%
4,477,430
08/10/2026
24.21
24.24
23.90
24.15
-0.29%
5,694,705
08/07/2026
23.50
24.34
23.35
24.22
+3.87%
15,466,961
08/06/2026
24.82
25.00
23.28
23.31
-7.48%
13,950,011
08/05/2026
25.43
25.59
24.83
25.20
-0.90%
2,914,483
08/04/2026
25.42
25.74
25.27
25.43
-0.97%
2,850,395
08/04/2026
$0.35 Earnings
08/03/2026
25.66
25.80
25.50
25.68
+0.12%
2,069,573
07/31/2026
25.58
25.66
25.07
25.65
+1.45%
3,625,355
07/30/2026
25.96
25.96
25.09
25.28
-2.38%
2,034,582
07/29/2026
26.19
26.46
25.67
25.89
-1.58%
2,099,640
07/28/2026
26.21
26.47
25.93
26.31
+1.45%
2,450,201
07/27/2026
25.92
26.20
25.75
25.93
+1.16%
1,843,932
07/24/2026
25.31
25.70
25.23
25.64
+2.09%
1,450,848
07/23/2026
24.79
25.30
24.78
25.11
-0.24%
2,863,138
07/22/2026
25.57
25.62
25.05
25.17
-1.13%
2,121,168
07/21/2026
25.63
25.69
25.36
25.46
+0.23%
2,026,886
07/20/2026
25.68
25.76
24.87
25.40
-1.27%
2,912,287
07/17/2026
25.40
26.03
25.39
25.73
+0.35%
1,631,283
07/16/2026
24.98
25.72
24.81
25.64
+2.62%
1,596,762
07/15/2026
24.90
25.39
24.81
24.98
+1.12%
2,689,693
07/14/2026
24.90
24.92
24.67
24.70
+0.57%
2,936,960
07/13/2026
24.34
24.63
24.34
24.56
+0.24%
1,542,178
07/10/2026
24.72
24.79
24.01
24.50
-0.96%
2,868,933
07/09/2026
24.64
24.88
24.52
24.74
+0.65%
1,446,771
07/08/2026
25.08
25.09
24.47
24.58
-2.82%
1,680,102
07/07/2026
25.24
25.59
25.16
25.30
+0.83%
2,609,520
07/06/2026
25.23
25.32
25.02
25.09
-0.71%
2,039,205
07/02/2026
25.50
25.70
24.92
25.27
+0.16%
2,429,058
07/01/2026
25.03
25.45
24.97
25.23
+0.91%
3,812,306
06/30/2026
25.33
25.47
24.97
25.00
-2.14%
4,858,734
06/29/2026
25.35
25.74
25.08
25.55
-0.35%
5,922,740
06/26/2026
25.12
25.77
24.94
25.64
+1.37%
12,215,807
06/25/2026
25.51
25.61
25.12
25.29
+0.28%
4,104,706
06/24/2026
24.78
25.48
24.46
25.22
+4.18%
4,567,440
06/23/2026
23.73
24.24
23.64
24.21
+1.46%
2,576,423
06/22/2026
23.51
23.94
23.42
23.86
+1.74%
3,672,847
06/18/2026
23.19
23.57
23.04
23.45
+2.74%
8,348,278
06/17/2026
23.65
23.81
22.69
22.83
-3.16%
6,282,284
06/16/2026
24.02
24.16
23.43
23.57
-5.34%
11,335,088
06/15/2026
25.26
25.53
24.79
24.90
-0.75%
4,155,811
06/15/2026
$0.17 Dividend
06/12/2026
24.87
25.23
24.83
25.09
+1.76%
2,342,382
06/11/2026
24.30
24.73
24.21
24.66
+2.42%
4,022,502
06/10/2026
24.41
24.74
23.99
24.07
+0.12%
3,671,672
06/09/2026
23.21
24.28
23.06
24.04
+4.28%
3,453,010
06/08/2026
23.27
23.44
22.99
23.06
-1.14%
1,994,979
06/05/2026
22.92
23.41
22.92
23.33
+1.89%
2,388,519
06/04/2026
22.39
22.91
22.27
22.89
+4.13%
3,075,774
06/03/2026
21.90
22.14
21.82
21.98
+0.27%
2,128,139
06/02/2026
22.47
22.58
21.92
21.93
-0.36%
4,115,876
06/01/2026
22.21
22.30
21.87
22.00
-0.89%
2,547,304
05/29/2026
22.40
22.60
22.14
22.20
-1.36%
1,992,054
05/28/2026
22.17
22.60
21.97
22.51
+0.62%
1,767,572
05/27/2026
22.29
22.42
22.06
22.37
+0.89%
2,489,948
05/26/2026
21.97
22.40
21.83
22.17
+1.44%
1,974,787
05/22/2026
22.16
22.17
21.78
21.86
-0.89%
2,248,407
05/21/2026
21.92
22.23
21.68
22.05
-0.27%
1,516,098
05/20/2026
21.73
22.12
21.64
22.11
+2.28%
2,830,950
05/19/2026
21.43
21.80
21.25
21.62
+0.27%
3,310,650
05/18/2026
21.42
21.64
21.20
21.56
+1.25%
2,652,572
05/15/2026
21.82
21.87
21.22
21.29
-3.31%
4,178,530