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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.92$129.332,233,400——
2019-12-30$26.27$126.211,726,000——
2019-12-27$26.50$127.311,544,900——
2019-12-26$26.30$126.351,402,200——
2019-12-24$26.37$126.691,505,100——
2019-12-23$26.03$125.052,881,100——
2019-12-20$26.47$127.1724,817,100——
2019-12-19$27.27$131.013,225,800——
2019-12-18$26.59$127.742,975,000——
2019-12-17$25.95$124.673,017,900——
2019-12-16$26.20$125.873,935,900——
2019-12-13$26.05$125.152,704,500——
2019-12-12$26.50$127.311,989,500——
2019-12-11$26.63$127.931,309,000——
2019-12-10$27.22$130.771,371,300——
2019-12-09$27.51$132.161,389,400——
2019-12-06$27.17$130.531,114,500——
2019-12-05$26.74$128.461,466,700——
2019-12-04$26.93$129.381,591,900——
2019-12-03$26.51$127.362,396,800——
2019-12-02$26.51$127.361,920,000——
2019-11-29$26.93$129.38841,000——
2019-11-27$27.02$129.811,710,500——
2019-11-26$26.71$128.326,569,200——
2019-11-25$26.57$127.652,269,100——
2019-11-22$25.86$124.241,522,000——
2019-11-21$25.94$124.622,595,800——
2019-11-20$26.42$126.932,706,000——
2019-11-19$27.21$130.722,415,600——
2019-11-18$27.96$134.321,383,600——
2019-11-15$27.80$133.561,591,400——
2019-11-14$27.60$132.591,661,100——
2019-11-13$27.29$131.111,430,800——
2019-11-12$27.30$131.151,846,800——
2019-11-11$27.83$133.701,417,200——
2019-11-08$27.74$133.271,812,600——
2019-11-07$28.50$136.921,638,900——
2019-11-06$29.03$135.861,616,700——
2019-11-05$29.00$135.721,798,000——
2019-11-04$29.36$137.412,697,200——
2019-11-01$28.19$131.932,909,800——
2019-10-31$27.50$128.702,752,100——
2019-10-30$27.36$128.053,372,400——
2019-10-29$27.99$130.991,957,900——
2019-10-28$28.45$133.151,124,800——
2019-10-25$28.50$133.381,322,100——
2019-10-24$28.00$131.041,856,400——
2019-10-23$28.94$135.441,613,100——
2019-10-22$29.23$136.802,056,300——
2019-10-21$28.26$132.262,312,300——
2019-10-18$27.40$128.231,295,600——
2019-10-17$27.61$129.221,847,300——
2019-10-16$27.44$128.421,811,800——
2019-10-15$27.39$128.192,243,500——
2019-10-14$27.63$129.311,361,400——
2019-10-11$27.98$130.951,909,300——
2019-10-10$27.51$128.751,784,300——
2019-10-09$27.64$129.361,884,800——
2019-10-08$27.68$129.542,098,000——
2019-10-07$28.74$134.501,433,800——
2019-10-04$29.01$135.771,210,500——
2019-10-03$29.28$137.032,248,100——
2019-10-02$29.40$137.592,443,400——
2019-10-01$30.09$140.822,298,100——
2019-09-30$31.59$147.841,768,400——
2019-09-27$32.31$151.21897,200——
2019-09-26$32.24$150.881,202,000——
2019-09-25$32.05$150.001,008,000——
2019-09-24$31.63$148.031,539,400——
2019-09-23$32.39$151.591,152,900——
2019-09-20$32.42$151.732,767,400——
2019-09-19$32.33$151.311,080,600——
2019-09-18$32.31$151.211,532,900——
2019-09-17$32.27$151.022,646,300——
2019-09-16$33.33$155.991,753,500——
2019-09-13$33.23$155.522,643,300——
2019-09-12$33.33$155.992,474,300——
2019-09-11$33.89$158.612,775,000——
2019-09-10$33.66$157.534,838,500——
2019-09-09$31.75$148.592,984,900——
2019-09-06$30.20$141.341,915,500——
2019-09-05$29.80$139.472,643,500——
2019-09-04$28.90$135.251,632,500——
2019-09-03$28.56$133.661,246,700——
2019-08-30$28.53$133.521,317,400——
2019-08-29$28.20$131.981,196,900——
2019-08-28$28.28$132.351,397,500——
2019-08-27$27.76$129.922,010,400——
2019-08-26$28.04$131.231,216,800——
2019-08-23$27.88$130.481,666,700——
2019-08-22$28.86$135.073,570,700——
2019-08-21$27.67$129.502,416,700——
2019-08-20$28.00$131.042,839,800——
2019-08-19$29.09$136.141,892,400——
2019-08-16$29.30$137.132,012,900——
2019-08-15$29.88$136.333,286,500——
2019-08-14$29.91$136.472,739,900——
2019-08-13$30.44$138.881,286,800——
2019-08-12$30.39$138.661,159,000——
2019-08-09$30.50$139.161,872,900——
2019-08-08$30.98$141.351,570,900——
2019-08-07$31.09$141.851,592,300——
2019-08-06$30.93$141.122,041,200——
2019-08-05$31.25$142.582,275,100——
2019-08-02$32.37$147.691,396,700——
2019-08-01$32.26$147.192,178,500——
2019-07-31$33.05$150.793,377,600——
2019-07-30$33.47$152.71991,000——
2019-07-29$33.04$150.751,204,700——
2019-07-26$32.77$149.52921,500——
2019-07-25$33.09$150.981,295,300——
2019-07-24$33.34$152.121,614,800——
2019-07-23$32.83$149.791,826,300——
2019-07-22$32.03$146.141,983,400——
2019-07-19$32.26$147.192,140,400——
2019-07-18$32.95$150.341,607,000——
2019-07-17$32.79$149.611,478,500——
2019-07-16$33.65$153.531,693,200——
2019-07-15$33.69$153.711,459,900——
2019-07-12$33.37$152.251,318,600——
2019-07-11$33.31$151.981,711,200——
2019-07-10$33.99$155.081,404,900——
2019-07-09$33.70$153.761,586,400——
2019-07-08$33.61$153.352,009,700——
2019-07-05$33.28$151.841,074,400——
2019-07-03$33.27$151.801,099,300——
2019-07-02$33.22$151.571,829,600——
2019-07-01$32.44$148.012,786,400——
2019-06-28$33.49$152.802,450,200——
2019-06-27$33.44$152.572,389,000——
2019-06-26$32.20$146.911,569,400——
2019-06-25$32.73$149.331,679,800——
2019-06-24$32.94$150.291,662,200——
2019-06-21$33.77$154.083,029,400——
2019-06-20$34.10$155.582,800,600——
2019-06-19$34.97$159.551,776,600——
2019-06-18$35.13$160.281,366,000——
2019-06-17$35.14$160.331,289,200——
2019-06-14$34.53$157.551,067,800——
2019-06-13$35.24$160.781,763,100——
2019-06-12$34.76$158.591,363,700——
2019-06-11$34.74$158.502,724,500——
2019-06-10$35.15$160.373,111,500——
2019-06-07$35.43$161.653,083,500——
2019-06-06$35.91$163.842,157,300——
2019-06-05$37.31$170.232,337,100——
2019-06-04$37.11$169.321,233,000——
2019-06-03$36.71$167.491,620,700——
2019-05-31$36.33$165.762,666,300——
2019-05-30$36.94$168.541,424,500——
2019-05-29$37.13$169.412,721,400——
2019-05-28$39.46$180.041,482,700——
2019-05-24$40.41$184.37684,200——
2019-05-23$40.27$183.731,402,100——
2019-05-22$40.59$185.19995,900——
2019-05-21$41.54$189.53903,500——
2019-05-20$40.65$185.47815,100——
2019-05-17$41.74$190.44748,600——
2019-05-16$41.96$191.45600,700——
2019-05-15$42.49$193.86898,400——
2019-05-14$42.07$191.951,149,000——
2019-05-13$41.59$189.761,262,900——
2019-05-10$41.60$189.80885,600——
2019-05-09$40.59$185.19929,000——
2019-05-08$40.75$185.921,008,200——
2019-05-07$40.51$184.831,143,700——
2019-05-06$42.36$189.851,039,000——
2019-05-03$41.82$187.43978,000——
2019-05-02$41.22$184.741,888,600——
2019-05-01$40.02$179.361,762,100——
2019-04-30$40.14$179.902,340,800——
2019-04-29$41.35$185.321,450,000——
2019-04-26$41.07$184.071,082,400——
2019-04-25$40.59$181.92694,100——
2019-04-24$41.19$184.60704,700——
2019-04-23$41.23$184.78862,500——
2019-04-22$40.35$180.841,836,300——
2019-04-18$41.46$185.81723,000——
2019-04-17$41.06$184.021,346,800——
2019-04-16$41.04$183.932,709,800——
2019-04-15$43.00$192.72760,000——
2019-04-12$43.52$195.051,000,300——
2019-04-11$43.08$193.08530,800——
2019-04-10$43.40$194.51814,700——
2019-04-09$43.42$194.60888,800——
2019-04-08$43.63$195.54464,300——
2019-04-05$44.22$198.18580,600——
2019-04-04$43.80$196.30421,300——
2019-04-03$43.59$195.36584,700——
2019-04-02$43.57$195.27900,700——
2019-04-01$43.11$193.21989,000——
2019-03-29$43.35$194.291,004,000——
2019-03-28$43.41$194.551,426,900——
2019-03-27$43.35$194.291,179,200——
2019-03-26$44.07$197.51950,900——
2019-03-25$43.21$193.661,191,900——
2019-03-22$43.78$196.21603,500——
2019-03-21$43.81$196.351,083,000——
2019-03-20$42.91$192.31754,200——
2019-03-19$42.70$191.37648,100——
2019-03-18$42.62$191.01859,400——
2019-03-15$42.63$191.061,658,700——
2019-03-14$43.38$194.421,011,500——
2019-03-13$43.45$194.731,210,300——
2019-03-12$43.24$193.79724,700——
2019-03-11$42.79$191.78927,000——
2019-03-08$42.00$188.23837,300——
2019-03-07$42.55$190.701,009,400——
2019-03-06$42.92$192.36745,100——
2019-03-05$43.13$193.30792,200——
2019-03-04$42.94$192.451,261,800——
2019-03-01$42.95$192.491,430,700——
2019-02-28$43.60$195.411,874,500——
2019-02-27$42.86$192.09965,900——
2019-02-26$43.19$193.57650,300——
2019-02-25$43.90$196.751,143,200——
2019-02-22$43.76$196.12891,400——
2019-02-21$43.96$197.021,385,000——
2019-02-20$43.52$195.051,335,900——
2019-02-19$44.20$194.731,415,300——
2019-02-15$43.69$192.491,185,400——
2019-02-14$43.52$191.741,170,800——
2019-02-13$44.22$194.82617,000——
2019-02-12$43.83$193.101,182,000——
2019-02-11$43.77$192.841,969,200——
2019-02-08$43.24$190.502,466,200——
2019-02-07$42.83$188.703,285,000——
2019-02-06$44.87$197.691,414,900——
2019-02-05$45.49$200.421,489,800——
2019-02-04$45.48$200.371,238,300——
2019-02-01$45.61$200.951,412,500——
2019-01-31$46.16$203.374,079,900——
2019-01-30$46.44$204.601,471,500——
2019-01-29$46.34$204.161,446,300——
2019-01-28$46.50$204.871,701,100——
2019-01-25$46.14$203.281,272,700——
2019-01-24$44.99$198.21764,500——
2019-01-23$44.81$197.421,064,600——
2019-01-22$45.24$199.321,062,700——
2019-01-18$46.28$203.90745,900——
2019-01-17$45.94$202.401,662,500——
2019-01-16$45.62$200.991,283,300——
2019-01-15$45.80$201.781,006,700——
2019-01-14$45.06$198.52961,500——
2019-01-11$45.45$200.241,015,200——
2019-01-10$45.99$202.621,362,800——
2019-01-09$46.46$204.69774,400——
2019-01-08$46.51$204.911,083,600——
2019-01-07$45.40$200.021,357,800——
2019-01-04$44.23$194.871,039,800——
2019-01-03$43.60$192.091,583,400——
2019-01-02$42.84$188.74826,700——