The Macerich Company (MAC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +8.2%
- 3M
- +5.7%
- YTD
- +34.1%
- 1Y
- +42.8%
- 3Y
- +33.0%
- 5Y
- +2.7%
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
- +20.1%
MAC Stock Price Trajectory (1994–2026)
As of November 8, 2026, The Macerich Company (MAC) trades at $24.84, representing a +42.8% return over the past year. The stock has delivered a +29.6% total return over five years (+2.7% 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 -76.0%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SPG (+26.4% 1Y), CBL (+50.5% 1Y), and KIM (+26.1% 1Y), MAC has underperformed the peer group average. Compare MAC vs SPG →
MAC Historical Price Data · from 1994
Rows 1–50 of 8,221| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.96 | 24.99 | 24.55 | 24.84 | 2.92M | -0.72% |
| 2026-11-05 | 25.44 | 25.87 | 24.91 | 25.02 | 5.23M | -3.40% |
| 2026-11-04 | 25.00 | 25.93 | 24.90 | 25.90 | 4.13M | +4.69% |
| 2026-11-03 | 24.84 | 25.00 | 24.67 | 24.74 | 3.13M | -0.28% |
| 2026-11-02 | 24.42 | 24.98 | 24.42 | 24.81 | 1.87M | +1.93% |
| 2026-10-30 | 24.30 | 24.55 | 24.22 | 24.34 | 2.59M | +0.12% |
| 2026-10-29 | 24.13 | 24.38 | 23.92 | 24.31 | 1.75M | +1.93% |
| 2026-10-28 | 24.18 | 24.23 | 23.71 | 23.85 | 2.35M | -1.24% |
| 2026-10-27 | 24.44 | 24.52 | 24.03 | 24.15 | 2.79M | -0.90% |
| 2026-10-26 | 24.24 | 24.53 | 24.16 | 24.37 | 2.65M | +1.12% |
| 2026-10-23 | 24.00 | 24.19 | 23.89 | 24.10 | 3.32M | +0.63% |
| 2026-10-22 | 23.22 | 24.01 | 23.07 | 23.95 | 3.54M | +3.10% |
| 2026-10-21 | 23.31 | 23.49 | 23.14 | 23.23 | 4.03M | -0.04% |
| 2026-10-20 | 22.75 | 23.39 | 22.67 | 23.24 | 3.33M | +3.15% |
| 2026-10-19 | 22.92 | 23.04 | 22.52 | 22.53 | 2.57M | -1.87% |
| 2026-10-16 | 23.21 | 23.43 | 22.87 | 22.96 | 4.79M | -0.56% |
| 2026-10-15 | 22.42 | 23.20 | 22.36 | 23.09 | 3.98M | +4.10% |
| 2026-10-14 | 22.44 | 22.50 | 22.04 | 22.18 | 3.16M | -1.55% |
| 2026-10-13 | 22.54 | 22.77 | 22.24 | 22.53 | 2.68M | 0.00% |
| 2026-10-12 | 22.28 | 22.55 | 22.08 | 22.53 | 2.58M | +1.26% |
| 2026-10-09 | 22.37 | 22.46 | 22.17 | 22.25 | 2.74M | +0.23% |
| 2026-10-08 | 22.12 | 22.29 | 21.94 | 22.20 | 2.78M | +0.05% |
| 2026-10-07 | 22.96 | 22.96 | 22.17 | 22.19 | 4.02M | -3.31% |
| 2026-10-06 | 22.91 | 23.18 | 22.80 | 22.95 | 2.97M | +0.35% |
| 2026-10-05 | 23.06 | 23.14 | 22.81 | 22.87 | 2.97M | -0.78% |
| 2026-10-02 | 22.88 | 23.09 | 22.67 | 23.05 | 4.10M | +2.26% |
| 2026-10-01 | 22.33 | 22.65 | 22.04 | 22.54 | 4.14M | +0.81% |
| 2026-09-30 | 22.93 | 23.00 | 22.36 | 22.36 | 3.20M | -2.32% |
| 2026-09-29 | 22.51 | 22.93 | 22.44 | 22.89 | 4.12M | +1.42% |
| 2026-09-28 | 22.64 | 22.71 | 22.38 | 22.57 | 3.38M | -0.31% |
| 2026-09-25 | 22.63 | 22.76 | 22.49 | 22.64 | 2.64M | 0.00% |
| 2026-09-24 | 22.77 | 22.86 | 22.48 | 22.64 | 3.20M | -0.13% |
| 2026-09-23 | 22.59 | 22.86 | 22.56 | 22.67 | 2.51M | -0.57% |
| 2026-09-22 | 22.77 | 23.02 | 22.61 | 22.80 | 3.56M | +0.97% |
| 2026-09-21 | 22.96 | 22.96 | 22.54 | 22.58 | 3.54M | -0.22% |
| 2026-09-18 | 22.39 | 22.67 | 22.34 | 22.63 | 5.71M | +0.35% |
| 2026-09-17 | 22.63 | 22.79 | 22.53 | 22.55 | 3.77M | +0.58% |
| 2026-09-16 | 22.44 | 22.68 | 22.00 | 22.42 | 3.47M | +0.18% |
| 2026-09-15 | 22.47 | 22.56 | 22.26 | 22.38 | 3.17M | -0.40% |
| 2026-09-14 | 22.70 | 23.10 | 22.42 | 22.47 | 2.02M | -0.62% |
| 2026-09-11 | 22.86 | 22.95 | 22.61 | 22.61 | 2.29M | 0.00% |
| 2026-09-10 | 22.89 | 23.13 | 22.59 | 22.61 | 5.50M | -1.82% |
| 2026-09-09 | 23.43 | 23.52 | 22.99 | 23.03 | 7.33M | -2.33% |
| 2026-09-08 | 23.12 | 23.73 | 23.06 | 23.58 | 6.47M | +1.46% |
| 2026-09-04 | 23.04 | 23.62 | 22.96 | 23.24 | 2.11M | +0.78% |
| 2026-09-03 | 23.56 | 23.62 | 22.95 | 23.06 | 1.97M | -1.54% |
| 2026-09-02 | 23.71 | 23.71 | 23.33 | 23.42 | 2.90M | -0.43% |
| 2026-09-01 | 23.62 | 23.82 | 23.35 | 23.52 | 2.21M | -0.42% |
| 2026-08-31 | 24.74 | 24.74 | 23.31 | 23.62 | 4.71M | -0.55% |
| 2026-08-28 | 24.17 | 24.31 | 23.72 | 23.75 | 1.32M | -0.71% |
MAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +42.8% over the past year, beating its 5-year annualized CAGR of +2.7%. 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 $26.68. Current 1-year return of +42.8% 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.