NYSE:MAC | Historical Stock Price | MACERICH CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.59$14.71$32.81$73.20$163.31$364.321994-03-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$19.79$20.696,264——
1994-12-29$19.91$20.8182,732——
1994-12-28$19.91$20.8146,442——
1994-12-27$19.67$20.574,644——
1994-12-23$19.67$20.576,480——
1994-12-22$19.56$20.4538,342——
1994-12-21$19.10$19.969,504——
1994-12-20$18.98$19.849,396——
1994-12-19$18.86$19.7213,285——
1994-12-16$19.21$20.08119,454——
1994-12-15$19.33$20.21123,882——
1994-12-14$19.33$20.2150,870——
1994-12-13$18.98$19.8435,102——
1994-12-12$18.52$19.3642,446——
1994-12-09$18.40$19.248,208——
1994-12-08$18.29$19.1225,813——
1994-12-07$18.29$19.1211,665——
1994-12-06$18.29$19.1211,125——
1994-12-05$18.29$19.121,836——
1994-12-02$18.40$19.2417,281——
1994-12-01$18.29$19.12126,582——
1994-11-30$18.29$19.1269,663——
1994-11-29$18.29$19.123,456——
1994-11-28$18.40$19.243,888——
1994-11-25$18.29$19.124,752——
1994-11-23$18.17$19.0013,501——
1994-11-22$18.29$19.1229,485——
1994-11-21$18.40$19.2434,778——
1994-11-18$18.52$19.3616,417——
1994-11-17$18.63$19.4827,541——
1994-11-16$18.52$19.3626,245——
1994-11-15$18.29$19.1231,214——
1994-11-14$17.94$18.7534,778——
1994-11-11$17.94$18.7511,125——
1994-11-10$18.05$18.8718,901——
1994-11-09$17.94$18.7522,465——
1994-11-08$18.05$18.87321,964——
1994-11-07$18.05$18.877,560——
1994-11-04$18.40$18.8516,417——
1994-11-03$18.40$18.8513,285——
1994-11-02$18.29$18.7355,839——
1994-11-01$18.40$18.8580,464——
1994-10-31$18.52$18.9719,765——
1994-10-28$18.40$18.859,504——
1994-10-27$18.40$18.8523,761——
1994-10-26$18.40$18.8516,849——
1994-10-25$18.40$18.8511,341——
1994-10-24$18.52$18.9744,390——
1994-10-21$18.40$18.856,912——
1994-10-20$18.75$19.2124,733——
1994-10-19$18.40$18.8523,005——
1994-10-18$18.52$18.975,940——
1994-10-17$18.63$19.0916,201——
1994-10-14$18.52$18.97149,155——
1994-10-13$18.63$19.0920,953——
1994-10-12$18.40$18.8512,313——
1994-10-11$18.40$18.857,452——
1994-10-10$18.40$18.8512,745——
1994-10-07$18.40$18.858,316——
1994-10-06$18.40$18.8519,117——
1994-10-05$18.40$18.8530,782——
1994-10-04$18.40$18.8545,146——
1994-10-03$18.52$18.9742,014——
1994-09-30$18.52$18.9751,519——
1994-09-29$18.40$18.8546,658——
1994-09-28$18.52$18.9741,150——
1994-09-27$18.40$18.8574,308——
1994-09-26$18.40$18.8530,566——
1994-09-23$18.17$18.6119,333——
1994-09-22$18.17$18.6116,849——
1994-09-21$18.17$18.6184,676——
1994-09-20$18.29$18.7348,818——
1994-09-19$17.59$18.0212,205——
1994-09-16$18.17$18.6124,625——
1994-09-15$18.29$18.7314,257——
1994-09-14$18.17$18.6111,773——
1994-09-13$18.17$18.6121,061——
1994-09-12$18.05$18.4910,477——
1994-09-09$18.05$18.496,264——
1994-09-08$18.29$18.738,100——
1994-09-07$18.29$18.7318,037——
1994-09-06$18.40$18.852,916——
1994-09-02$18.40$18.8511,125——
1994-09-01$18.29$18.7341,042——
1994-08-31$18.29$18.7319,333——
1994-08-30$18.05$18.497,560——
1994-08-29$18.05$18.4941,798——
1994-08-26$18.17$18.6146,874——
1994-08-25$17.94$18.3817,929——
1994-08-24$18.05$18.497,560——
1994-08-23$18.05$18.4938,234——
1994-08-22$18.17$18.6115,121——
1994-08-19$17.94$18.3837,370——
1994-08-18$18.05$18.499,504——
1994-08-17$18.17$18.617,992——
1994-08-16$18.17$18.6184,460——
1994-08-15$18.05$18.49124,638——
1994-08-12$17.71$18.1431,106——
1994-08-11$17.48$17.908,424——
1994-08-10$17.48$17.9010,585——
1994-08-09$17.59$18.027,992——
1994-08-08$17.71$18.1436,722——
1994-08-05$17.82$18.2626,785——
1994-08-04$17.94$18.3815,769——
1994-08-03$18.29$18.3513,501——
1994-08-02$18.17$18.2411,125——
1994-08-01$18.29$18.3530,241——
1994-07-29$18.17$18.2437,694——
1994-07-28$18.17$18.2412,745——
1994-07-27$18.05$18.1218,901——
1994-07-26$18.17$18.2421,169——
1994-07-25$17.94$18.0010,693——
1994-07-22$17.94$18.00118,590——
1994-07-21$17.94$18.0032,726——
1994-07-20$18.17$18.2413,825——
1994-07-19$18.17$18.2415,013——
1994-07-18$18.17$18.24165,680——
1994-07-15$18.40$18.4719,009——
1994-07-14$18.40$18.4722,897——
1994-07-13$18.29$18.3531,214——
1994-07-12$18.17$18.2433,482——
1994-07-11$18.05$18.1229,377——
1994-07-08$18.17$18.2420,521——
1994-07-07$18.29$18.3595,477——
1994-07-06$18.05$18.1244,822——
1994-07-05$18.29$18.3510,909——
1994-07-01$18.17$18.248,316——
1994-06-30$18.05$18.1212,961——
1994-06-29$18.05$18.1220,629——
1994-06-28$18.05$18.1219,117——
1994-06-27$18.17$18.2461,023——
1994-06-24$18.29$18.3573,768——
1994-06-23$18.05$18.1223,005——
1994-06-22$18.17$18.247,452——
1994-06-21$18.05$18.1218,037——
1994-06-20$18.17$18.24131,010——
1994-06-17$18.52$18.5820,305——
1994-06-16$18.40$18.4794,073——
1994-06-15$18.63$18.7050,114——
1994-06-14$18.63$18.7031,430——
1994-06-13$18.52$18.5871,392——
1994-06-10$18.52$18.58128,202——
1994-06-09$18.05$18.1214,257——
1994-06-08$18.29$18.3523,437——
1994-06-07$18.40$18.4733,590——
1994-06-06$18.63$18.70175,077——
1994-06-03$18.05$18.1216,957——
1994-06-02$18.05$18.1224,193——
1994-06-01$17.94$18.00135,007——
1994-05-31$17.59$17.6620,413——
1994-05-27$17.36$17.4215,661——
1994-05-26$17.36$17.4261,671——
1994-05-25$17.59$17.669,504——
1994-05-24$17.59$17.6623,977——
1994-05-23$17.82$17.8911,017——
1994-05-20$17.82$17.8950,979——
1994-05-19$17.59$17.6658,863——
1994-05-18$17.82$17.8945,902——
1994-05-17$17.82$17.8923,545——
1994-05-16$17.71$17.7717,497——
1994-05-13$17.82$17.8933,374——
1994-05-12$17.82$17.8927,109——
1994-05-11$17.71$17.7718,037——
1994-05-10$17.59$17.6660,807——
1994-05-09$17.71$17.7741,906——
1994-05-06$17.94$18.0033,374——
1994-05-05$18.05$18.0547,630——
1994-05-04$18.05$18.0517,713——
1994-05-03$18.29$18.2934,022——
1994-05-02$18.05$18.0558,431——
1994-04-29$18.17$18.1738,342——
1994-04-28$17.94$17.9420,845——
1994-04-26$18.17$18.1714,797——
1994-04-25$18.05$18.0514,365——
1994-04-22$18.05$18.0533,158——
1994-04-21$17.71$17.7170,311——
1994-04-20$17.71$17.7127,757——
1994-04-19$17.71$17.7121,601——
1994-04-18$17.71$17.7152,599——
1994-04-15$17.82$17.8278,088——
1994-04-14$18.17$18.1729,485——
1994-04-13$18.05$18.0584,136——
1994-04-12$18.05$18.0577,116——
1994-04-11$18.05$18.0538,126——
1994-04-08$17.94$17.9410,585——
1994-04-07$17.94$17.9444,930——
1994-04-06$18.17$18.17131,442——
1994-04-05$18.05$18.05106,817——
1994-04-04$17.59$17.5993,749——
1994-03-31$18.05$18.05249,924——
1994-03-30$18.05$18.05241,068——
1994-03-29$18.17$18.17122,154——
1994-03-28$18.98$18.98175,509——
1994-03-25$18.86$18.86137,167——
1994-03-24$18.86$18.86273,253——
1994-03-23$18.75$18.75230,051——
1994-03-22$18.52$18.52105,413——
1994-03-21$18.52$18.52146,455——
1994-03-18$18.40$18.40202,510——
1994-03-17$18.17$18.17185,229——
1994-03-16$18.17$18.17235,992——
1994-03-15$18.17$18.17296,043——
1994-03-14$18.29$18.29374,130——
1994-03-11$18.29$18.29318,184——
1994-03-10$18.05$18.053,188,749——