Macerich (MAC) Stock Chart & Stock Price History → Could Bitcoin Literally FORCE This Crypto To Rocket Up? (From Paradigm Press) (Ad) Free MAC Stock Alerts $15.38 -0.41 (-2.60%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Macerich Stock Price Performance5 Day Performance-4.38%1 Month Performance-6.42%3 Month Performance+0.65%6 Month Performance+40.15%Year-To-Date Performance-0.36%1 Year Performance+56.25% 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 Email Address Ad Daily Market AlertsTop 5 Tech Stocks to Buy for 2024Elon Musk just Triggered a BOOM in These Stocks Something strange is happening in the stock market…. This select group of stocks are going absolutely bananas. And it's all because of Elon Musk.Click here to sign up for our free report & newsletter MAC Stock Chart for Thursday, April, 18, 2024 MAC Chart by TradingView Macerich Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$15.80$15.38-2.69%$16.02$15.371.61 million shs$3.32 billion04/16/2024$15.97$15.80-1.06%$15.98$15.571.74 million shs$3.41 billion04/15/2024$16.08$15.97-0.68%$16.29$15.842.11 million shs$3.45 billion04/12/2024$16.22$16.08-0.86%$16.27$15.841.64 million shs$3.47 billion04/11/2024$15.76$16.22+2.95%$16.30$15.671.94 million shs$3.50 billion04/10/2024$16.39$15.76-3.87%$15.94$15.461.80 million shs$3.40 billion Get the Latest News and Ratings for MAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Macerich and its competitors with MarketBeat's FREE daily newsletter. 04/09/2024$16.25$16.39+0.89%$16.39$16.061.41 million shs$3.54 billion04/08/2024$16.11$16.25+0.84%$16.43$16.121.16 million shs$3.50 billion04/05/2024$15.91$16.11+1.26%$16.21$15.841.17 million shs$3.48 billion04/04/2024$16.18$15.91-1.64%$16.61$15.86968,200 shs$3.43 billion04/03/2024$16.21$16.18-0.22%$16.41$16.001.39 million shs$3.49 billion04/02/2024$16.79$16.21-3.45%$16.45$16.032.16 million shs$3.50 billion04/01/2024$17.23$16.79-2.55%$17.20$16.711.02 million shs$3.62 billion03/29/2024$17.20$17.23+0.17%$17.30$17.031.46 million shs$3.72 billion03/28/2024$17.09$17.20+0.64%$17.30$17.031.46 million shs$3.71 billion03/27/2024$16.66$17.09+2.58%$17.11$16.891.32 million shs$3.69 billion03/26/2024$16.70$16.66-0.24%$16.97$16.601.33 million shs$3.59 billion03/25/2024$17.00$16.70-1.76%$17.14$16.70979,698 shs$3.60 billion03/22/2024$17.24$17.00-1.39%$17.49$16.891.41 million shs$3.67 billion03/21/2024$17.02$17.24+1.29%$17.64$17.112.38 million shs$3.72 billion03/20/2024$16.59$17.02+2.62%$17.05$16.401.53 million shs$3.67 billion03/19/2024$16.43$16.59+0.94%$16.68$16.201.44 million shs$3.58 billion03/18/2024$16.13$16.43+1.86%$16.45$15.981.49 million shs$3.54 billion03/15/2024$15.94$16.14+1.25%$16.20$15.852.78 million shs$3.48 billion03/14/2024$16.39$15.94-2.75%$16.35$15.712.02 million shs$3.44 billion03/13/2024$15.90$16.39+3.11%$16.50$15.882.07 million shs$3.54 billion03/12/2024$15.94$15.90-0.28%$16.08$15.741.44 million shs$3.43 billion03/11/2024$16.28$15.94-2.09%$16.30$15.881.92 million shs$3.44 billion03/08/2024$16.26$16.28+0.12%$16.75$16.281.45 million shs$3.51 billion03/07/2024$15.99$16.26+1.72%$16.29$15.991.91 million shs$3.51 billion03/06/2024$15.98$15.99+0.06%$16.32$15.891.83 million shs$3.45 billion03/05/2024$16.71$15.98-4.37%$16.60$15.912.52 million shs$3.45 billion03/04/2024$16.52$16.71+1.12%$16.82$16.331.72 million shs$3.60 billion03/01/2024$16.38$16.53+0.92%$16.63$16.232.63 million shs$3.56 billion02/29/2024$16.39$16.38-0.09%$16.76$16.173.81 million shs$3.53 billion02/28/2024$16.37$16.39+0.12%$16.70$16.092.69 million shs$3.53 billion02/27/2024$16.54$16.37-1.00%$16.69$16.182.50 million shs$3.53 billion02/26/2024$16.74$16.54-1.22%$16.91$16.501.07 million shs$3.56 billion02/23/2024$17.16$16.74-2.42%$17.14$16.581.67 million shs$3.61 billion02/22/2024$17.22$17.16-0.38%$17.50$17.151.59 million shs$3.70 billionAI “wealth window” is closing soon! (Ad)Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.I put together this personal video [HERE]…02/21/2024$17.25$17.22-0.17%$17.40$17.101.93 million shs$3.71 billion02/20/2024$17.22$17.25+0.17%$17.25$16.831.84 million shs$3.72 billion02/19/2024$17.22$17.22$17.69$17.042.92 million shs$3.71 billion02/16/2024$17.48$17.23-1.43%$17.69$17.042.92 million shs$3.71 billion02/15/2024$16.79$17.48+4.08%$17.51$16.673.95 million shs$3.76 billion02/14/2024$16.74$16.79+0.30%$17.01$16.523.12 million shs$3.62 billion02/13/2024$17.12$16.74-2.22%$16.74$16.013.18 million shs$3.61 billion02/12/2024$16.93$17.12+1.12%$17.13$16.842.84 million shs$3.69 billion02/09/2024$17.13$16.94-1.11%$17.26$16.653.18 million shs$3.65 billion02/08/2024$16.97$17.13+0.94%$17.15$16.623.07 million shs$3.69 billion02/07/2024$16.63$16.97+2.04%$17.35$16.203.85 million shs$3.66 billion02/06/2024$15.73$16.63+5.72%$16.65$15.673.86 million shs$3.58 billion02/05/2024$15.48$15.73+1.61%$15.94$15.022.76 million shs$3.39 billion02/02/2024$15.81$15.48-2.09%$15.67$15.251.68 million shs$3.34 billion02/01/2024$15.79$15.81+0.13%$15.86$15.132.38 million shs$3.41 billion01/31/2024$16.13$15.79-2.11%$16.43$15.771.94 million shs$3.40 billion01/30/2024$16.74$16.13-3.64%$16.73$16.131.74 million shs$3.48 billion01/29/2024$16.68$16.74+0.36%$16.80$16.581.23 million shs$3.61 billion01/26/2024$16.63$16.69+0.33%$16.81$16.551.59 million shs$3.59 billion01/25/2024$16.30$16.63+2.02%$16.84$16.451.60 million shs$3.58 billion01/24/2024$16.30$16.30+0.03%$16.68$16.172.36 million shs$3.51 billion01/23/2024$16.03$16.30+1.65%$16.34$15.922.28 million shs$3.51 billion01/22/2024$15.66$16.03+2.36%$16.17$15.701.98 million shs$3.45 billion01/19/2024$15.28$15.66+2.52%$15.66$15.091.76 million shs$3.37 billion01/18/2024$15.36$15.28-0.55%$15.53$15.021.72 million shs$3.29 billion01/17/2024$15.55$15.36-1.19%$15.60$15.012.23 million shs$3.31 billion Related Companies: SKT Stock Price Chart KRG Stock Price Chart AKR Stock Price Chart ROIC Stock Price Chart ADC Stock Price Chart ALX Stock Price Chart BFS Stock Price Chart NNN Stock Price Chart FRT Stock Price Chart KIM Stock Price Chart Receive MAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Macerich and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MAC) was last updated on 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsBiden out June 13; Kamala won’t replace him?Paradigm PressTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsUrgent alert: open this for a huge profit potentialTimothy SykesOptions trading has suddenly become more reliable.Eagle PublishingThe Greatest Bull Market in Crypto History…Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Macerich Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.