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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$58.30$191.46516,100——
2012-12-28$57.60$189.16462,700——
2012-12-27$58.19$191.10455,700——
2012-12-26$58.13$190.91571,400——
2012-12-24$58.46$191.99352,700——
2012-12-21$58.48$192.051,694,900——
2012-12-20$58.40$191.79685,100——
2012-12-19$57.73$189.59730,800——
2012-12-18$58.06$190.68684,800——
2012-12-17$57.57$189.071,210,200——
2012-12-14$57.85$189.99580,600——
2012-12-13$58.01$190.51693,400——
2012-12-12$58.40$191.79869,800——
2012-12-11$58.32$191.53703,000——
2012-12-10$58.11$190.84949,500——
2012-12-07$57.90$190.15671,000——
2012-12-06$57.88$190.08568,600——
2012-12-05$57.34$188.31694,100——
2012-12-04$57.50$188.84633,800——
2012-12-03$57.09$187.49752,400——
2012-11-30$56.50$185.551,453,300——
2012-11-29$56.00$183.91983,200——
2012-11-28$55.83$183.351,060,600——
2012-11-27$56.43$185.32817,700——
2012-11-26$56.86$186.73990,700——
2012-11-23$56.97$187.10209,300——
2012-11-21$56.57$185.78646,800——
2012-11-20$56.25$184.73547,300——
2012-11-19$55.97$183.81685,300——
2012-11-16$55.38$181.87885,800——
2012-11-15$54.68$179.58517,500——
2012-11-14$55.24$181.41863,200——
2012-11-13$56.12$184.30670,500——
2012-11-12$55.90$183.58373,700——
2012-11-09$56.00$183.91557,200——
2012-11-08$56.00$183.91615,100——
2012-11-07$56.69$186.181,363,200——
2012-11-06$57.36$186.471,391,200——
2012-11-05$57.38$186.54504,600——
2012-11-02$57.54$187.061,239,800——
2012-11-01$56.91$185.011,742,500——
2012-10-31$57.00$185.302,348,200——
2012-10-26$57.06$185.501,007,800——
2012-10-25$56.90$184.98889,300——
2012-10-24$56.64$184.13744,700——
2012-10-23$56.94$185.111,163,200——
2012-10-22$57.58$187.191,436,800——
2012-10-19$58.91$191.51748,500——
2012-10-18$59.22$192.52993,000——
2012-10-17$59.33$192.88728,800——
2012-10-16$59.67$193.98367,900——
2012-10-15$59.42$193.17537,400——
2012-10-12$59.03$191.901,180,000——
2012-10-11$58.63$190.601,177,200——
2012-10-10$58.77$191.06868,400——
2012-10-09$58.37$189.76949,100——
2012-10-08$58.48$190.11745,800——
2012-10-05$58.43$189.95627,500——
2012-10-04$58.30$189.531,045,700——
2012-10-03$58.21$189.24869,300——
2012-10-02$57.42$186.67909,800——
2012-10-01$56.72$184.391,252,000——
2012-09-28$57.23$186.051,233,600——
2012-09-27$57.35$186.44966,500——
2012-09-26$57.30$186.281,015,200——
2012-09-25$57.34$186.41962,000——
2012-09-24$58.43$189.95679,200——
2012-09-21$58.92$191.541,176,100——
2012-09-20$59.19$192.421,313,500——
2012-09-19$60.25$195.87770,100——
2012-09-18$60.48$196.61664,500——
2012-09-17$61.03$198.40546,400——
2012-09-14$61.34$199.41668,500——
2012-09-13$61.02$198.37696,100——
2012-09-12$60.55$196.841,011,300——
2012-09-11$60.60$197.00792,000——
2012-09-10$60.37$196.26918,000——
2012-09-07$60.82$197.721,001,800——
2012-09-06$60.37$196.26853,200——
2012-09-05$59.99$195.02757,200——
2012-09-04$59.94$194.861,098,100——
2012-08-31$59.57$193.661,016,900——
2012-08-30$59.53$193.53732,500——
2012-08-29$59.79$194.37617,400——
2012-08-28$59.79$194.37892,400——
2012-08-27$59.92$194.791,185,400——
2012-08-24$59.65$193.922,617,800——
2012-08-23$58.80$191.151,329,800——
2012-08-22$57.36$186.471,062,000——
2012-08-21$57.39$186.57753,900——
2012-08-20$57.61$187.28829,000——
2012-08-17$57.72$187.64705,400——
2012-08-16$57.56$187.12748,600——
2012-08-15$57.78$186.05484,600——
2012-08-14$57.60$185.47783,800——
2012-08-13$57.38$184.761,328,100——
2012-08-10$57.27$184.41632,000——
2012-08-09$57.15$184.02979,300——
2012-08-08$57.43$184.92723,200——
2012-08-07$58.20$187.401,083,500——
2012-08-06$58.98$189.911,015,400——
2012-08-03$58.71$189.04801,100——
2012-08-02$58.14$187.211,002,600——
2012-08-01$58.17$187.311,468,500——
2012-07-31$58.41$188.081,902,400——
2012-07-30$58.33$187.82717,000——
2012-07-27$58.36$187.921,340,300——
2012-07-26$58.00$186.761,357,700——
2012-07-25$56.60$182.25676,600——
2012-07-24$56.85$183.051,072,800——
2012-07-23$56.63$182.35663,400——
2012-07-20$57.11$183.891,067,800——
2012-07-19$57.43$184.92957,000——
2012-07-18$58.23$187.50899,600——
2012-07-17$58.73$189.111,385,500——
2012-07-16$58.65$188.85884,500——
2012-07-13$58.82$189.40935,800——
2012-07-12$58.58$188.631,250,100——
2012-07-11$58.92$189.72664,500——
2012-07-10$59.07$190.20672,600——
2012-07-09$59.83$192.65599,500——
2012-07-06$59.68$192.171,094,200——
2012-07-05$60.15$193.68788,500——
2012-07-03$60.11$193.55512,700——
2012-07-02$59.54$191.72742,300——
2012-06-29$59.05$190.141,265,600——
2012-06-28$57.51$185.18863,200——
2012-06-27$56.99$183.51740,500——
2012-06-26$56.71$182.601,014,200——
2012-06-25$56.59$182.22761,000——
2012-06-22$56.92$183.281,714,200——
2012-06-21$57.06$183.731,442,900——
2012-06-20$57.73$185.891,550,700——
2012-06-19$57.53$185.241,462,300——
2012-06-18$56.82$182.96840,500——
2012-06-15$56.17$180.871,686,100——
2012-06-14$55.94$180.121,544,800——
2012-06-13$54.91$176.812,088,000——
2012-06-12$55.30$178.061,378,500——
2012-06-11$55.26$177.931,025,200——
2012-06-08$57.27$184.41915,800——
2012-06-07$56.09$180.611,130,000——
2012-06-06$57.00$183.541,439,100——
2012-06-05$56.25$181.121,100,300——
2012-06-04$55.12$177.481,215,400——
2012-06-01$55.38$178.321,240,400——
2012-05-31$57.05$183.701,318,700——
2012-05-30$56.99$183.51883,000——
2012-05-29$58.89$189.62708,300——
2012-05-25$57.96$186.63523,900——
2012-05-24$58.30$187.72835,900——
2012-05-23$57.59$185.44755,000——
2012-05-22$57.77$186.02897,300——
2012-05-21$56.92$183.281,151,000——
2012-05-18$55.86$179.87947,300——
2012-05-17$56.89$183.181,108,500——
2012-05-16$58.84$189.46772,200——
2012-05-15$59.35$191.101,244,400——
2012-05-14$59.61$191.941,399,500——
2012-05-11$60.80$195.771,169,400——
2012-05-10$60.68$195.391,369,500——
2012-05-09$60.37$194.391,050,200——
2012-05-08$60.63$195.231,251,400——
2012-05-07$61.95$197.71912,400——
2012-05-04$61.96$197.741,058,500——
2012-05-03$62.15$198.34733,600——
2012-05-02$62.29$198.791,109,000——
2012-05-01$61.99$197.83894,600——
2012-04-30$61.57$196.49948,800——
2012-04-27$61.90$197.551,128,200——
2012-04-26$62.24$198.63846,900——
2012-04-25$61.80$197.231,442,600——
2012-04-24$60.55$193.241,259,900——
2012-04-23$59.41$189.601,067,200——
2012-04-20$59.54$190.01519,900——
2012-04-19$58.50$186.70552,500——
2012-04-18$58.62$187.08453,600——
2012-04-17$58.93$188.07875,700——
2012-04-16$58.75$187.49725,500——
2012-04-13$57.86$184.65687,400——
2012-04-12$58.18$185.67684,100——
2012-04-11$57.13$182.321,085,000——
2012-04-10$56.15$179.201,616,600——
2012-04-09$57.37$183.09734,400——
2012-04-05$57.76$184.33753,700——
2012-04-04$57.53$183.60827,600——
2012-04-03$57.86$184.65941,800——
2012-04-02$57.80$184.46914,600——
2012-03-30$57.75$184.301,123,000——
2012-03-29$57.00$181.91823,500——
2012-03-28$56.98$181.841,035,100——
2012-03-27$57.15$182.39864,100——
2012-03-26$56.41$180.03621,700——
2012-03-23$55.63$177.54464,300——
2012-03-22$55.43$176.90690,300——
2012-03-21$56.57$180.54799,900——
2012-03-20$56.31$179.71758,900——
2012-03-19$56.31$179.71750,100——
2012-03-16$56.01$178.751,120,500——
2012-03-15$56.00$178.72844,200——
2012-03-14$55.54$177.25735,600——
2012-03-13$55.46$176.99927,400——
2012-03-12$54.27$173.20759,000——
2012-03-09$54.43$173.711,117,000——
2012-03-08$54.94$175.331,385,000——
2012-03-07$55.36$176.67915,800——
2012-03-06$54.12$172.72812,100——
2012-03-05$55.14$175.97491,200——
2012-03-02$54.90$175.21574,200——
2012-03-01$54.79$174.86801,000——
2012-02-29$53.99$172.30880,700——
2012-02-28$53.53$170.83731,400——
2012-02-27$54.36$173.48571,600——
2012-02-24$54.34$173.42896,500——
2012-02-23$54.00$172.33713,900——
2012-02-22$53.40$170.42862,000——
2012-02-21$54.42$173.67764,700——
2012-02-17$55.47$177.03878,200——
2012-02-16$56.44$178.371,116,100——
2012-02-15$55.57$175.62906,000——
2012-02-14$54.86$173.37523,300——
2012-02-13$55.81$176.37599,900——
2012-02-10$55.02$173.88559,400——
2012-02-09$55.15$174.29984,800——
2012-02-08$55.57$175.62746,200——
2012-02-07$55.50$175.401,261,500——
2012-02-06$55.20$174.45712,800——
2012-02-03$55.12$174.191,668,200——
2012-02-02$55.06$174.00919,400——
2012-02-01$54.64$172.681,122,700——
2012-01-31$54.30$171.601,635,900——
2012-01-30$54.43$172.01831,800——
2012-01-27$55.01$173.85804,000——
2012-01-26$55.29$174.73747,500——
2012-01-25$54.85$173.34878,800——
2012-01-24$54.13$171.07610,900——
2012-01-23$54.01$170.691,201,700——
2012-01-20$54.50$172.231,288,400——
2012-01-19$53.23$168.22879,600——
2012-01-18$52.65$166.39619,500——
2012-01-17$52.30$165.28641,500——
2012-01-13$52.00$164.33523,800——
2012-01-12$52.16$164.84778,600——
2012-01-11$52.95$167.34859,300——
2012-01-10$52.14$164.78742,800——
2012-01-09$51.32$162.19646,100——
2012-01-06$51.68$163.32850,800——
2012-01-05$51.37$162.34567,100——
2012-01-04$50.30$158.96644,700——
2012-01-03$50.95$161.02785,500——