MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAC — The Macerich Company
NYSEThe Macerich Company
$22.95
+0.08(+0.35%)
- O
- 22.91
- H
- 23.18
- L
- 22.80
- V
- 2.96M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.95
Period Return+56.44%
Period High$26.68
Period Low$14.16
Avg Daily Volume2.40M
Total Trading Days365
MAC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.91 | $23.18 | $22.80 | $22.95 | +$0.08 | +0.35% | 2,960,691 | $22.96 | $22.80 $23.18 |
| Oct 5, 2026 | $23.06 | $23.14 | $22.81 | $22.87 | $-0.18 | -0.78% | 2,968,129 | $22.95 | $22.81 $23.14 |
| Oct 2, 2026 | $22.88 | $23.09 | $22.67 | $23.05 | +$0.51 | +2.26% | 4,101,127 | $22.94 | $22.67 $23.09 |
| Oct 1, 2026 | $22.33 | $22.65 | $22.04 | $22.54 | +$0.18 | +0.81% | 4,138,387 | $22.39 | $22.04 $22.65 |
| Sep 30, 2026 | $22.93 | $23.00 | $22.36 | $22.36 | $-0.53 | -2.32% | 3,201,822 | $22.48 | $22.36 $23.00 |
| Sep 29, 2026 | $22.51 | $22.93 | $22.44 | $22.89 | +$0.32 | +1.42% | 4,118,361 | $22.77 | $22.44 $22.93 |
| Sep 28, 2026 | $22.64 | $22.71 | $22.38 | $22.57 | $-0.07 | -0.31% | 3,384,727 | $22.53 | $22.38 $22.71 |
| Sep 25, 2026 | $22.63 | $22.76 | $22.49 | $22.64 | +$0.00 | +0.00% | 2,640,178 | $22.66 | $22.49 $22.76 |
| Sep 24, 2026 | $22.77 | $22.86 | $22.48 | $22.64 | $-0.03 | -0.13% | 3,202,747 | $22.67 | $22.48 $22.86 |
| Sep 23, 2026 | $22.59 | $22.86 | $22.56 | $22.67 | $-0.13 | -0.57% | 2,505,269 | $22.70 | $22.56 $22.86 |
| Sep 22, 2026 | $22.77 | $23.02 | $22.61 | $22.80 | +$0.22 | +0.97% | 3,559,420 | $22.86 | $22.61 $23.02 |
| Sep 21, 2026 | $22.96 | $22.96 | $22.54 | $22.58 | $-0.05 | -0.22% | 3,537,313 | $22.62 | $22.54 $22.96 |
| Sep 18, 2026 | $22.39 | $22.67 | $22.34 | $22.63 | +$0.08 | +0.35% | 5,713,947 | $22.59 | $22.34 $22.67 |
| Sep 17, 2026 | $22.63 | $22.79 | $22.53 | $22.55 | +$0.13 | +0.58% | 3,771,975 | $22.62 | $22.53 $22.79 |
| Sep 16, 2026 | $22.44 | $22.68 | $22.00 | $22.42 | +$0.04 | +0.18% | 3,517,723 | $22.44 | $22.00 $22.68 |
| Sep 15, 2026 | $22.47 | $22.56 | $22.26 | $22.38 | $-0.09 | -0.40% | 3,167,249 | $22.42 | $22.26 $22.56 |
| Sep 14, 2026 | $22.70 | $23.10 | $22.42 | $22.47 | $-0.14 | -0.62% | 2,021,575 | $22.53 | $22.42 $23.10 |
| Sep 11, 2026 | $22.86 | $22.95 | $22.61 | $22.61 | +$0.00 | +0.00% | 2,350,657 | $22.67 | $22.61 $22.95 |
| Sep 10, 2026 | $22.89 | $23.13 | $22.59 | $22.61 | $-0.42 | -1.82% | 5,501,138 | $22.73 | $22.59 $23.13 |
| Sep 9, 2026 | $23.43 | $23.52 | $22.99 | $23.03 | $-0.55 | -2.33% | 7,331,943 | $23.17 | $22.99 $23.52 |
| Sep 8, 2026 | $23.12 | $23.73 | $23.06 | $23.58 | +$0.34 | +1.46% | 6,471,459 | $23.52 | $23.06 $23.73 |
| Sep 4, 2026 | $23.04 | $23.62 | $22.96 | $23.24 | +$0.18 | +0.78% | 2,108,990 | $23.33 | $22.96 $23.62 |
| Sep 3, 2026 | $23.56 | $23.62 | $22.95 | $23.06 | $-0.36 | -1.54% | 1,970,843 | $23.12 | $22.95 $23.62 |
| Sep 2, 2026 | $23.71 | $23.71 | $23.33 | $23.42 | $-0.10 | -0.43% | 2,829,605 | $23.44 | $23.33 $23.71 |
| Sep 1, 2026 | $23.62 | $23.82 | $23.35 | $23.52 | $-0.10 | -0.42% | 2,211,875 | $23.54 | $23.35 $23.82 |
| Aug 31, 2026 | $24.74 | $24.74 | $23.31 | $23.62 | $-0.13 | -0.55% | 4,712,113 | $23.57 | $23.31 $24.74 |
| Aug 28, 2026 | $24.17 | $24.31 | $23.72 | $23.75 | $-0.17 | -0.71% | 1,324,726 | $23.86 | $23.72 $24.31 |
| Aug 27, 2026 | $24.48 | $24.63 | $23.86 | $23.92 | $-0.26 | -1.08% | 1,712,319 | $24.08 | $23.86 $24.63 |
| Aug 26, 2026 | $24.35 | $24.41 | $24.12 | $24.18 | $-0.08 | -0.33% | 2,098,968 | $24.25 | $24.12 $24.41 |
| Aug 25, 2026 | $24.50 | $24.50 | $24.20 | $24.26 | $-0.10 | -0.41% | 1,850,328 | $24.31 | $24.20 $24.50 |