Free Trial

Macerich (MAC) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free MAC Stock Alerts
$15.68
+0.29 (+1.88%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Macerich Stock Price Performance

5 Day
Performance
+2.52%
1 Month
Performance
-5.91%
3 Month
Performance
-6.05%
6 Month
Performance
+55.35%
Year-To-Date
Performance
+1.59%
1 Year
Performance
+66.58%
Receive MAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macerich and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

MAC Stock Chart for Saturday, April, 27, 2024

MAC Chart by TradingView

Macerich Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$15.65$15.39
-1.63%		$15.52$15.161.24 million shs$3.32 billion
04/24/2024$16.15$15.65
-3.13%		$16.11$15.561.51 million shs$3.37 billion
04/23/2024$15.71$16.15
+2.83%		$16.39$15.681.37 million shs$3.48 billion
04/22/2024$15.29$15.71
+2.71%		$15.77$15.281.04 million shs$3.39 billion
04/19/2024$15.17$15.29
+0.79%		$15.48$15.131.29 million shs$3.30 billion
04/18/2024$15.38$15.17
-1.33%		$15.61$15.131.68 million shs$3.27 billion
04/17/2024$15.80$15.38
-2.69%		$16.02$15.371.61 million shs$3.32 billion
04/16/2024$15.97$15.80
-1.06%		$15.98$15.571.74 million shs$3.41 billion
04/15/2024$16.08$15.97
-0.68%		$16.29$15.842.11 million shs$3.45 billion
04/12/2024$16.22$16.08
-0.86%		$16.27$15.841.64 million shs$3.47 billion
04/11/2024$15.76$16.22
+2.95%		$16.30$15.671.94 million shs$3.50 billion
04/10/2024$16.39$15.76
-3.87%		$15.94$15.461.80 million shs$3.40 billion
04/09/2024$16.25$16.39
+0.89%		$16.39$16.061.41 million shs$3.54 billion
04/08/2024$16.11$16.25
+0.84%		$16.43$16.121.16 million shs$3.50 billion
04/05/2024$15.91$16.11
+1.26%		$16.21$15.841.17 million shs$3.48 billion
04/04/2024$16.18$15.91
-1.64%		$16.61$15.86968,200 shs$3.43 billion
04/03/2024$16.21$16.18
-0.22%		$16.41$16.001.39 million shs$3.49 billion
04/02/2024$16.79$16.21
-3.45%		$16.45$16.032.16 million shs$3.50 billion
04/01/2024$17.23$16.79
-2.55%		$17.20$16.711.02 million shs$3.62 billion
03/29/2024$17.20$17.23
+0.17%		$17.30$17.031.46 million shs$3.72 billion
03/28/2024$17.09$17.20
+0.64%		$17.30$17.031.46 million shs$3.71 billion
03/27/2024$16.66$17.09
+2.58%		$17.11$16.891.32 million shs$3.69 billion
03/26/2024$16.70$16.66
-0.24%		$16.97$16.601.33 million shs$3.59 billion
03/25/2024$17.00$16.70
-1.76%		$17.14$16.70979,698 shs$3.60 billion
03/22/2024$17.24$17.00
-1.39%		$17.49$16.891.41 million shs$3.67 billion
03/21/2024$17.02$17.24
+1.29%		$17.64$17.112.38 million shs$3.72 billion
03/20/2024$16.59$17.02
+2.62%		$17.05$16.401.53 million shs$3.67 billion
03/19/2024$16.43$16.59
+0.94%		$16.68$16.201.44 million shs$3.58 billion
03/18/2024$16.13$16.43
+1.86%		$16.45$15.981.49 million shs$3.54 billion
03/15/2024$15.94$16.14
+1.25%		$16.20$15.852.78 million shs$3.48 billion
03/14/2024$16.39$15.94
-2.75%		$16.35$15.712.02 million shs$3.44 billion
03/13/2024$15.90$16.39
+3.11%		$16.50$15.882.07 million shs$3.54 billion
03/12/2024$15.94$15.90
-0.28%		$16.08$15.741.44 million shs$3.43 billion
03/11/2024$16.28$15.94
-2.09%		$16.30$15.881.92 million shs$3.44 billion
03/08/2024$16.26$16.28
+0.12%		$16.75$16.281.45 million shs$3.51 billion
03/07/2024$15.99$16.26
+1.72%		$16.29$15.991.91 million shs$3.51 billion
03/06/2024$15.98$15.99
+0.06%		$16.32$15.891.83 million shs$3.45 billion
03/05/2024$16.71$15.98
-4.37%		$16.60$15.912.52 million shs$3.45 billion
03/04/2024$16.52$16.71
+1.12%		$16.82$16.331.72 million shs$3.60 billion
03/01/2024$16.38$16.53
+0.92%		$16.63$16.232.63 million shs$3.56 billion
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
02/29/2024$16.39$16.38
-0.09%		$16.76$16.173.81 million shs$3.53 billion
02/28/2024$16.37$16.39
+0.12%		$16.70$16.092.69 million shs$3.53 billion
02/27/2024$16.54$16.37
-1.00%		$16.69$16.182.50 million shs$3.53 billion
02/26/2024$16.74$16.54
-1.22%		$16.91$16.501.07 million shs$3.56 billion
02/23/2024$17.16$16.74
-2.42%		$17.14$16.581.67 million shs$3.61 billion
02/22/2024$17.22$17.16
-0.38%		$17.50$17.151.59 million shs$3.70 billion
02/21/2024$17.25$17.22
-0.17%		$17.40$17.101.93 million shs$3.71 billion
02/20/2024$17.22$17.25
+0.17%		$17.25$16.831.84 million shs$3.72 billion
02/19/2024$17.22$17.22$17.69$17.042.92 million shs$3.71 billion
02/16/2024$17.48$17.23
-1.43%		$17.69$17.042.92 million shs$3.71 billion
02/15/2024$16.79$17.48
+4.08%		$17.51$16.673.95 million shs$3.76 billion
02/14/2024$16.74$16.79
+0.30%		$17.01$16.523.12 million shs$3.62 billion
02/13/2024$17.12$16.74
-2.22%		$16.74$16.013.18 million shs$3.61 billion
02/12/2024$16.93$17.12
+1.12%		$17.13$16.842.84 million shs$3.69 billion
02/09/2024$17.13$16.94
-1.11%		$17.26$16.653.18 million shs$3.65 billion
02/08/2024$16.97$17.13
+0.94%		$17.15$16.623.07 million shs$3.69 billion
02/07/2024$16.63$16.97
+2.04%		$17.35$16.203.85 million shs$3.66 billion
02/06/2024$15.73$16.63
+5.72%		$16.65$15.673.86 million shs$3.58 billion
02/05/2024$15.48$15.73
+1.61%		$15.94$15.022.76 million shs$3.39 billion
02/02/2024$15.81$15.48
-2.09%		$15.67$15.251.68 million shs$3.34 billion
02/01/2024$15.79$15.81
+0.13%		$15.86$15.132.38 million shs$3.41 billion
01/31/2024$16.13$15.79
-2.11%		$16.43$15.771.94 million shs$3.40 billion
01/30/2024$16.74$16.13
-3.64%		$16.73$16.131.74 million shs$3.48 billion
01/29/2024$16.68$16.74
+0.36%		$16.80$16.581.23 million shs$3.61 billion
01/26/2024$16.63$16.69
+0.33%		$16.81$16.551.59 million shs$3.59 billion
01/25/2024$16.30$16.63
+2.02%		$16.84$16.451.60 million shs$3.58 billion

Related Companies:
This page (NYSE:MAC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics