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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.67$56.012,959,900——
2020-12-30$10.65$55.912,073,200——
2020-12-29$10.64$55.852,290,600——
2020-12-28$10.99$57.693,262,200——
2020-12-24$10.90$57.221,684,300——
2020-12-23$10.72$56.272,564,500——
2020-12-22$10.33$54.232,801,200——
2020-12-21$10.54$55.335,333,900——
2020-12-18$10.51$55.177,995,100——
2020-12-17$11.14$58.483,369,200——
2020-12-16$11.03$57.905,948,400——
2020-12-15$11.64$61.103,671,800——
2020-12-14$11.01$57.807,019,600——
2020-12-11$11.63$61.053,653,200——
2020-12-10$12.00$62.995,272,700——
2020-12-09$12.21$64.108,293,600——
2020-12-08$11.96$62.783,211,400——
2020-12-07$11.63$61.055,499,300——
2020-12-04$11.89$62.427,819,300——
2020-12-03$11.07$58.1110,249,100——
2020-12-02$10.40$54.5911,471,000——
2020-12-01$9.98$52.396,485,200——
2020-11-30$10.00$52.498,905,600——
2020-11-27$10.85$56.963,164,700——
2020-11-25$10.93$57.387,073,400——
2020-11-24$10.90$57.2214,058,200——
2020-11-23$10.08$52.9116,030,300——
2020-11-20$9.54$50.087,868,900——
2020-11-19$9.21$48.357,977,400——
2020-11-18$8.70$45.677,369,700——
2020-11-17$8.98$47.145,438,900——
2020-11-16$9.04$47.4510,823,900——
2020-11-13$8.81$46.256,808,000——
2020-11-12$8.59$45.095,384,000——
2020-11-11$8.56$44.945,835,500——
2020-11-10$9.03$47.408,684,600——
2020-11-09$9.02$47.3519,573,100——
2020-11-06$6.92$36.334,658,600——
2020-11-05$7.08$36.385,189,600——
2020-11-04$7.23$37.156,258,500——
2020-11-03$7.45$38.284,296,400——
2020-11-02$7.15$36.742,958,000——
2020-10-30$6.96$35.762,962,500——
2020-10-29$6.82$35.043,532,700——
2020-10-28$6.53$33.555,593,100——
2020-10-27$6.94$35.663,835,300——
2020-10-26$7.35$37.772,686,500——
2020-10-23$7.49$38.491,886,200——
2020-10-22$7.41$38.073,404,500——
2020-10-21$7.17$36.841,860,300——
2020-10-20$7.15$36.743,262,900——
2020-10-19$7.26$37.305,953,100——
2020-10-16$7.27$37.353,872,100——
2020-10-15$7.37$37.874,352,200——
2020-10-14$7.17$36.842,418,800——
2020-10-13$7.25$37.253,567,800——
2020-10-12$7.52$38.642,219,500——
2020-10-09$7.52$38.642,889,700——
2020-10-08$7.74$39.772,770,200——
2020-10-07$7.62$39.153,142,600——
2020-10-06$7.44$38.233,594,700——
2020-10-05$7.47$38.382,343,100——
2020-10-02$7.41$38.073,974,900——
2020-10-01$7.01$36.023,470,300——
2020-09-30$6.79$34.894,119,300——
2020-09-29$6.90$35.456,041,500——
2020-09-28$7.09$36.433,353,200——
2020-09-25$6.76$34.733,448,200——
2020-09-24$6.75$34.684,130,600——
2020-09-23$6.72$34.535,651,100——
2020-09-22$6.80$34.945,738,700——
2020-09-21$6.87$35.309,812,000——
2020-09-18$7.49$38.498,758,900——
2020-09-17$7.81$40.133,426,800——
2020-09-16$7.78$39.985,260,300——
2020-09-15$7.47$38.384,805,700——
2020-09-14$7.28$37.417,708,800——
2020-09-11$7.35$37.774,621,000——
2020-09-10$7.60$39.055,175,300——
2020-09-09$7.86$40.395,593,000——
2020-09-08$8.27$42.495,660,800——
2020-09-04$8.27$42.494,944,900——
2020-09-03$7.97$40.955,660,800——
2020-09-02$7.81$40.134,436,900——
2020-09-01$7.76$39.874,068,100——
2020-08-31$7.93$40.753,518,500——
2020-08-28$8.09$41.573,920,300——
2020-08-27$7.76$39.873,271,400——
2020-08-26$7.63$39.203,105,200——
2020-08-25$7.93$40.753,316,000——
2020-08-24$8.01$41.165,961,600——
2020-08-21$7.43$38.184,525,800——
2020-08-20$7.68$39.463,294,200——
2020-08-19$7.51$38.593,684,200——
2020-08-18$7.72$39.674,956,900——
2020-08-17$8.12$40.954,911,500——
2020-08-14$8.00$40.354,879,100——
2020-08-13$7.90$39.844,480,400——
2020-08-12$8.30$41.864,945,800——
2020-08-11$8.18$41.259,037,000——
2020-08-10$8.23$41.518,820,000——
2020-08-07$7.85$39.596,013,200——
2020-08-06$7.80$39.343,688,900——
2020-08-05$7.99$40.303,133,800——
2020-08-04$8.14$41.056,427,700——
2020-08-03$7.60$38.336,206,100——
2020-07-31$7.63$38.486,590,000——
2020-07-30$8.16$41.152,642,700——
2020-07-29$8.50$42.873,076,200——
2020-07-28$8.28$41.765,171,300——
2020-07-27$7.88$39.744,104,900——
2020-07-24$7.95$40.092,584,600——
2020-07-23$8.17$41.202,503,200——
2020-07-22$8.19$41.302,619,800——
2020-07-21$8.12$40.953,428,600——
2020-07-20$7.80$39.343,952,600——
2020-07-17$8.18$41.253,201,200——
2020-07-16$8.49$42.823,535,400——
2020-07-15$8.97$45.245,248,500——
2020-07-14$8.38$42.263,759,900——
2020-07-13$8.57$43.224,236,500——
2020-07-10$8.46$42.673,210,400——
2020-07-09$7.86$39.645,118,800——
2020-07-08$8.33$42.013,837,900——
2020-07-07$8.09$40.804,385,700——
2020-07-06$8.55$43.123,619,000——
2020-07-02$8.45$42.624,396,500——
2020-07-01$8.70$43.886,037,600——
2020-06-30$8.97$45.245,009,700——
2020-06-29$8.78$44.285,473,600——
2020-06-26$8.05$40.6021,135,500——
2020-06-25$8.57$43.226,823,700——
2020-06-24$8.52$42.977,894,200——
2020-06-23$8.98$45.295,352,000——
2020-06-22$8.90$44.894,351,500——
2020-06-19$8.85$44.639,034,400——
2020-06-18$9.29$46.855,006,800——
2020-06-17$9.25$46.654,465,800——
2020-06-16$9.63$48.578,954,500——
2020-06-15$9.57$48.267,070,700——
2020-06-12$9.76$49.227,848,300——
2020-06-11$9.16$46.2010,749,900——
2020-06-10$10.64$53.6612,729,900——
2020-06-09$11.96$60.3211,235,700——
2020-06-08$13.13$66.2218,935,600——
2020-06-05$11.16$56.2819,703,700——
2020-06-04$9.36$47.2114,369,700——
2020-06-03$8.59$43.3212,355,700——
2020-06-02$7.52$37.938,392,200——
2020-06-01$7.14$36.016,647,500——
2020-05-29$6.81$34.348,711,800——
2020-05-28$7.24$36.515,718,000——
2020-05-27$7.66$38.639,042,900——
2020-05-26$7.45$37.5710,685,000——
2020-05-22$6.95$35.056,013,100——
2020-05-21$7.36$37.125,950,700——
2020-05-20$7.38$37.225,449,300——
2020-05-19$7.44$37.525,914,000——
2020-05-18$7.23$36.469,259,300——
2020-05-15$6.36$32.084,403,100——
2020-05-14$6.20$31.276,271,300——
2020-05-13$6.11$30.819,062,700——
2020-05-12$6.41$32.3310,261,200——
2020-05-11$6.54$32.986,585,100——
2020-05-08$6.84$34.508,340,700——
2020-05-07$6.47$32.637,039,400——
2020-05-06$6.54$32.988,535,500——
2020-05-05$6.89$34.756,270,900——
2020-05-04$7.06$35.6110,609,800——
2020-05-01$6.84$34.505,154,400——
2020-04-30$7.47$37.679,626,700——
2020-04-29$7.80$39.3411,476,700——
2020-04-28$7.26$36.6111,514,500——
2020-04-27$6.74$33.9910,115,900——
2020-04-24$5.97$30.117,372,700——
2020-04-23$5.93$29.917,845,800——
2020-04-22$5.64$28.4410,484,900——
2020-04-21$6.02$30.368,502,200——
2020-04-20$6.26$31.0710,518,600——
2020-04-17$6.97$34.597,618,500——
2020-04-16$6.52$32.368,118,300——
2020-04-15$7.71$38.264,535,800——
2020-04-14$8.79$43.624,286,400——
2020-04-13$8.77$43.526,308,400——
2020-04-09$9.42$46.7513,797,100——
2020-04-08$8.12$40.3011,835,200——
2020-04-07$7.35$36.4819,161,200——
2020-04-06$6.08$30.1710,462,000——
2020-04-03$5.06$25.115,606,500——
2020-04-02$5.02$24.916,842,100——
2020-04-01$5.57$27.645,818,400——
2020-03-31$5.63$27.946,958,600——
2020-03-30$6.01$29.837,779,400——
2020-03-27$6.18$30.677,441,000——
2020-03-26$6.90$34.246,521,400——
2020-03-25$7.73$38.364,880,900——
2020-03-24$7.46$37.024,878,700——
2020-03-23$6.85$33.996,256,700——
2020-03-20$7.37$36.588,110,700——
2020-03-19$7.71$38.268,572,300——
2020-03-18$6.63$32.908,575,400——
2020-03-17$9.01$44.717,669,900——
2020-03-16$9.66$47.9410,030,000——
2020-03-13$13.43$66.658,432,300——
2020-03-12$13.65$67.747,396,800——
2020-03-11$15.37$76.287,052,000——
2020-03-10$17.41$86.403,854,000——
2020-03-09$16.47$81.746,114,400——
2020-03-06$19.43$96.435,900,900——
2020-03-05$20.33$100.892,968,000——
2020-03-04$21.32$105.813,606,300——
2020-03-03$20.62$102.334,715,900——
2020-03-02$20.36$101.045,322,100——
2020-02-28$20.42$101.346,947,700——
2020-02-27$21.37$106.054,690,200——
2020-02-26$21.43$106.352,790,600——
2020-02-25$22.13$109.833,580,900——
2020-02-24$22.90$113.652,887,700——
2020-02-21$23.70$117.622,650,600——
2020-02-20$23.44$116.332,681,700——
2020-02-19$23.47$112.754,397,400——
2020-02-18$23.53$113.043,503,200——
2020-02-14$22.84$109.732,865,300——
2020-02-13$22.86$109.827,347,800——
2020-02-12$23.24$111.655,869,000——
2020-02-11$24.23$116.407,249,900——
2020-02-10$26.00$124.9111,819,600——
2020-02-07$23.36$112.233,374,100——
2020-02-06$24.92$119.723,428,200——
2020-02-05$23.90$114.823,823,300——
2020-02-04$24.11$115.837,748,600——
2020-02-03$22.84$109.732,520,200——
2020-01-31$22.31$107.182,934,600——
2020-01-30$22.97$110.352,255,300——
2020-01-29$23.72$113.951,050,300——
2020-01-28$23.77$114.191,250,700——
2020-01-27$24.00$115.303,149,700——
2020-01-24$25.00$120.101,968,600——
2020-01-23$25.69$123.421,040,700——
2020-01-22$25.62$123.081,507,200——
2020-01-21$26.16$125.681,773,000——
2020-01-17$25.76$123.761,788,700——
2020-01-16$25.94$124.621,540,000——
2020-01-15$25.62$123.081,819,200——
2020-01-14$25.85$124.191,262,300——
2020-01-13$25.25$121.301,615,800——
2020-01-10$25.01$120.152,474,000——
2020-01-09$25.24$121.262,669,600——
2020-01-08$26.00$124.911,904,600——
2020-01-07$25.85$124.191,903,400——
2020-01-06$25.96$124.721,646,600——
2020-01-03$25.85$124.192,303,400——
2020-01-02$25.93$124.573,039,000——