Macerich Co (MAC)

Historical Prices For Macerich Co (MAC)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	16.64	16.76	16.47	16.64	686,005	16.64
7/02/2025	16.47	16.68	16.25	16.63	1,336,924	16.63
7/01/2025	16.06	16.73	16.01	16.44	1,356,955	16.44
6/30/2025	16.20	16.27	15.88	16.18	1,885,493	16.18
6/27/2025	16.29	16.41	16.10	16.16	3,077,507	16.16
6/26/2025	15.90	16.25	15.79	16.24	1,059,699	16.24
6/25/2025	16.35	16.38	15.79	15.82	1,763,820	15.82
6/24/2025	16.27	16.74	16.12	16.47	1,813,959	16.47
6/23/2025	15.88	16.13	15.48	16.04	1,158,193	16.04
6/20/2025	16.13	16.23	15.81	15.93	3,048,272	15.93
6/18/2025	15.70	16.13	15.58	16.03	1,502,890	16.03
6/17/2025	15.95	16.15	15.57	15.81	1,441,550	15.81
6/16/2025	15.94	16.27	15.74	16.07	1,545,553	16.07
6/13/2025	15.61	15.84	15.52	15.74	1,340,188	15.74
6/12/2025	16.10	16.35	15.98	16.02	1,576,556	16.02
6/11/2025	16.76	17.04	16.23	16.24	2,047,356	16.24
6/10/2025	16.73	16.83	16.55	16.68	2,434,960	16.68
6/09/2025	16.38	16.68	16.20	16.43	1,589,980	16.43
6/06/2025	15.98	16.13	15.70	16.11	1,325,522	16.11
6/05/2025	15.78	15.81	15.57	15.71	932,807	15.71
6/04/2025	15.77	15.87	15.65	15.79	1,363,300	15.79
6/03/2025	16.06	16.12	15.81	15.82	1,379,123	15.82
6/02/2025	15.94	16.19	15.77	16.17	1,756,424	16.00
5/30/2025	16.06	16.30	15.90	16.18	3,223,759	16.01
5/29/2025	15.97	16.39	15.82	16.19	2,956,010	16.02
5/28/2025	15.39	15.81	15.22	15.78	2,030,966	15.61
5/27/2025	15.17	15.45	14.96	15.40	1,866,277	15.24
5/23/2025	15.05	15.19	14.82	14.89	1,240,151	14.73
5/22/2025	15.21	15.41	14.95	15.22	1,426,649	15.06
5/21/2025	15.48	15.63	15.21	15.25	1,975,150	15.09
5/20/2025	15.77	15.93	15.65	15.69	2,282,497	15.53
5/19/2025	15.78	15.91	15.59	15.87	1,213,522	15.70
5/16/2025	16.01	16.13	15.87	16.03	1,705,629	15.86
5/15/2025	15.53	15.96	15.53	15.87	1,332,257	15.70
5/14/2025	15.91	16.10	15.54	15.62	1,518,048	15.46
5/13/2025	16.52	16.57	15.98	16.07	1,996,381	15.90
5/12/2025	15.45	17.27	15.30	16.54	4,284,509	16.37
5/09/2025	15.07	15.17	14.88	14.98	1,449,909	14.82
5/08/2025	15.05	15.31	14.84	15.06	1,033,156	14.90
5/07/2025	15.00	15.22	14.86	14.88	2,099,671	14.72
5/06/2025	14.80	14.98	14.62	14.83	1,012,170	14.67
5/05/2025	15.04	15.24	14.90	14.97	1,107,900	14.81
5/02/2025	15.03	15.23	14.83	15.19	1,487,508	15.03
5/01/2025	14.80	15.09	14.46	14.65	2,266,362	14.50
4/30/2025	14.42	14.71	14.16	14.66	1,645,339	14.51
4/29/2025	14.84	15.10	14.61	14.68	1,439,451	14.53
4/28/2025	14.80	15.10	14.64	15.08	2,358,003	14.92
4/25/2025	14.56	14.89	14.39	14.83	1,120,768	14.67
4/24/2025	14.39	14.72	14.27	14.67	1,640,836	14.52
4/23/2025	14.55	15.04	14.21	14.37	2,079,635	14.22
4/22/2025	14.38	14.53	13.93	14.21	2,989,737	14.06
4/21/2025	14.38	14.51	13.86	14.11	1,548,942	13.96
4/17/2025	14.31	14.87	14.31	14.68	1,608,973	14.53
4/16/2025	14.17	14.55	14.11	14.24	1,709,190	14.09
4/15/2025	14.02	14.42	13.95	14.25	2,237,728	14.10
4/14/2025	14.27	14.35	13.82	14.05	1,776,486	13.90
4/11/2025	14.30	14.35	13.40	13.92	2,612,597	13.77
4/10/2025	14.52	14.79	13.59	14.33	3,137,472	14.18
4/09/2025	13.02	14.98	12.48	14.94	6,843,321	14.78
4/08/2025	14.66	14.98	13.02	13.24	3,395,561	13.10
4/07/2025	13.95	14.81	13.31	14.07	3,373,388	13.92
4/04/2025	15.15	15.26	13.77	14.52	5,000,596	14.37