The Macerich Company (MAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MAC Historical Performance
Short-Term Returns
MAC Stock Price Trajectory (2011–2026)
As of May 6, 2026, The Macerich Company (MAC) trades at $22.23, representing a +49.9% return over the past year. The stock has delivered a +89.4% total return over five years (+10.5% 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 -78.5%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SPG (+28.3% 1Y), CBL (+83.5% 1Y), and KIM (+15.5% 1Y), MAC has underperformed the peer group average. Compare MAC vs SPG →
MAC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 20.50 | 20.86 | 20.38 | 20.68 | 2.81M | +4.18% |
| 2026-04-07 | 19.52 | 19.96 | 19.46 | 19.85 | 1.36M | +1.38% |
| 2026-04-06 | 19.41 | 19.71 | 19.40 | 19.58 | 1.40M | +0.26% |
| 2026-04-02 | 19.09 | 19.63 | 19.02 | 19.53 | 1.33M | +0.77% |
| 2026-04-01 | 19.57 | 19.57 | 19.16 | 19.38 | 1.78M | +2.54% |
| 2026-03-31 | 18.79 | 19.20 | 18.57 | 18.90 | 2.57M | +2.22% |
| 2026-03-30 | 18.90 | 18.93 | 18.36 | 18.49 | 2.34M | +0.87% |
| 2026-03-27 | 18.80 | 19.11 | 18.20 | 18.33 | 2.42M | -3.98% |
| 2026-03-26 | 18.69 | 19.09 | 18.58 | 19.09 | 1.41M | +1.41% |
| 2026-03-25 | 18.85 | 18.91 | 18.53 | 18.82 | 1.58M | +1.48% |
See MAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MAC vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonMAC — Frequently Asked Questions
Quick answers to the most common questions about buying MAC stock.
How has MAC stock performed recently?
MAC returned +49.9% over the past year, beating its 5-year annualized CAGR of +10.5%. 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 $22.55. Current 1-year return of +49.9% 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 2011-2026, downloadable in CSV format.