The Macerich Company (MAC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +8.0%
- 3M
- +26.0%
- YTD
- +27.5%
- 1Y
- +47.3%
- 3Y
- +29.4%
- 5Y
- +6.6%
Loading 10-year price history...
MAC Historical Performance
MAC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +15.6%
- 2003 annual price return
- +45.0%
- 2004 annual price return
- +44.0%
- 2005 annual price return
- +8.0%
- 2006 annual price return
- +25.6%
- 2007 annual price return
- -18.3%
- 2008 annual price return
- -74.3%
- 2009 annual price return
- +95.3%
- 2010 annual price return
- +36.0%
- 2011 annual price return
- +5.3%
- 2012 annual price return
- +14.4%
- 2013 annual price return
- +0.2%
- 2014 annual price return
- +42.9%
- 2015 annual price return
- -4.1%
- 2016 annual price return
- -10.8%
- 2017 annual price return
- -7.5%
- 2018 annual price return
- -35.0%
- 2019 annual price return
- -37.2%
- 2020 annual price return
- -58.9%
- 2021 annual price return
- +62.1%
- 2022 annual price return
- -35.7%
- 2023 annual price return
- +38.0%
- 2024 annual price return
- +28.1%
- 2025 annual price return
- -8.8%
- 2026 annual price return
- +10.5%
MAC Stock Price Trajectory (1994–2026)
As of June 21, 2026, The Macerich Company (MAC) trades at $23.61, representing a +47.3% return over the past year. The stock has delivered a +56.9% total return over five years (+6.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $103.59 on February 8, 2007. From this peak, MAC has corrected -77.2%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SPG (+34.5% 1Y), CBL (+83.8% 1Y), and KIM (+16.1% 1Y), MAC has underperformed the peer group average. Compare MAC vs SPG →
MAC Historical Price Data · from 1994
Rows 1–50 of 8,124| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 23.37 | 23.75 | 23.21 | 23.61 | 4.08M | +2.65% |
| 2026-06-17 | 23.83 | 23.99 | 22.86 | 23.00 | 6.11M | -3.14% |
| 2026-06-16 | 24.20 | 24.34 | 23.61 | 23.75 | 10.19M | -5.36% |
| 2026-06-15 | 25.53 | 25.72 | 24.98 | 25.09 | 4.07M | -1.41% |
| 2026-06-12 | 25.23 | 25.59 | 25.19 | 25.45 | 1.83M | +1.76% |
| 2026-06-11 | 24.65 | 25.08 | 24.55 | 25.01 | 3.46M | +2.42% |
| 2026-06-10 | 24.78 | 25.09 | 24.34 | 24.42 | 3.67M | +0.12% |
| 2026-06-09 | 23.55 | 24.63 | 23.39 | 24.39 | 3.41M | +4.28% |
| 2026-06-08 | 23.60 | 23.77 | 23.32 | 23.39 | 1.92M | -1.14% |
| 2026-06-05 | 23.25 | 23.75 | 23.25 | 23.66 | 2.36M | +1.89% |
| 2026-06-04 | 22.76 | 23.23 | 22.59 | 23.22 | 2.96M | +4.13% |
| 2026-06-03 | 22.21 | 22.45 | 22.13 | 22.30 | 2.05M | +0.27% |
| 2026-06-02 | 22.79 | 22.90 | 22.23 | 22.24 | 4.12M | -0.34% |
| 2026-06-01 | 22.53 | 22.61 | 22.18 | 22.32 | 1.97M | -0.93% |
| 2026-05-29 | 22.72 | 22.92 | 22.46 | 22.52 | 1.29M | -1.34% |
| 2026-05-28 | 22.52 | 22.93 | 22.29 | 22.83 | 1.75M | +0.62% |
| 2026-05-27 | 22.61 | 22.74 | 22.38 | 22.69 | 2.38M | +0.93% |
| 2026-05-26 | 22.29 | 22.72 | 22.15 | 22.48 | 1.51M | +1.40% |
| 2026-05-22 | 22.48 | 22.49 | 22.09 | 22.17 | 691K | -0.89% |
| 2026-05-21 | 22.23 | 22.55 | 21.99 | 22.37 | 1.46M | -0.18% |
| 2026-05-20 | 22.04 | 22.43 | 21.95 | 22.41 | 2.09M | +2.19% |
| 2026-05-19 | 21.74 | 22.11 | 21.56 | 21.93 | 2.80M | +0.27% |
| 2026-05-18 | 21.73 | 21.95 | 21.50 | 21.87 | 2.63M | +1.25% |
| 2026-05-15 | 22.13 | 22.18 | 21.52 | 21.60 | 4.08M | -3.31% |
| 2026-05-14 | 22.11 | 22.44 | 22.01 | 22.34 | 4.91M | +1.68% |
| 2026-05-13 | 22.33 | 22.39 | 21.86 | 21.97 | 7.17M | -1.21% |
| 2026-05-12 | 21.32 | 22.27 | 21.25 | 22.24 | 7.29M | +2.77% |
| 2026-05-11 | 21.87 | 21.98 | 21.64 | 21.64 | 1.41M | -1.05% |
| 2026-05-08 | 21.50 | 21.97 | 21.46 | 21.87 | 1.18M | +2.34% |
| 2026-05-07 | 22.09 | 22.09 | 21.30 | 21.37 | 5.26M | -3.87% |
| 2026-05-06 | 21.74 | 22.48 | 21.74 | 22.23 | 4.38M | +3.44% |
| 2026-05-05 | 21.56 | 21.91 | 21.48 | 21.49 | 612K | -0.09% |
| 2026-05-04 | 21.30 | 21.53 | 21.21 | 21.51 | 1.08M | 0.00% |
| 2026-05-01 | 21.71 | 21.92 | 21.42 | 21.51 | 1.89M | -1.01% |
| 2026-04-30 | 21.76 | 21.94 | 21.52 | 21.73 | 2.53M | -0.46% |
| 2026-04-29 | 21.58 | 21.88 | 21.36 | 21.83 | 1.88M | +0.28% |
| 2026-04-28 | 21.81 | 21.84 | 21.47 | 21.77 | 3.70M | +0.79% |
| 2026-04-27 | 21.11 | 21.71 | 21.11 | 21.60 | 3.56M | +1.98% |
| 2026-04-24 | 21.32 | 21.60 | 21.04 | 21.18 | 1.90M | -1.07% |
| 2026-04-23 | 21.31 | 21.57 | 21.20 | 21.41 | 1.33M | +0.99% |
| 2026-04-22 | 21.79 | 21.87 | 21.11 | 21.20 | 1.40M | -1.87% |
| 2026-04-21 | 21.89 | 22.00 | 21.54 | 21.61 | 1.46M | -1.57% |
| 2026-04-20 | 22.20 | 22.30 | 21.86 | 21.95 | 1.66M | -1.57% |
| 2026-04-17 | 22.17 | 22.55 | 22.07 | 22.30 | 3.23M | +1.69% |
| 2026-04-16 | 21.45 | 21.94 | 21.45 | 21.93 | 2.09M | +1.91% |
| 2026-04-15 | 21.40 | 21.54 | 21.12 | 21.52 | 2.48M | +0.28% |
| 2026-04-14 | 21.29 | 21.83 | 21.23 | 21.46 | 2.51M | +0.28% |
| 2026-04-13 | 21.30 | 21.41 | 20.96 | 21.40 | 1.73M | -0.09% |
| 2026-04-10 | 21.07 | 21.43 | 21.00 | 21.42 | 3.50M | +1.56% |
| 2026-04-09 | 20.55 | 21.25 | 20.55 | 21.09 | 1.88M | +1.98% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MAC — Frequently Asked Questions
Quick answers to the most common questions about buying MAC stock.
How has MAC stock performed recently?
MAC returned +47.3% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MAC's all-time high price?
The Macerich Company reached $103.59 on 2007-02-08. The 52-week high is $25.72. Current 1-year return of +47.3% places the stock closer to historical peaks.
Where can I download MAC historical price data?
This page provides MAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.