The Macerich Company (MAC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -6.9%
- 3M
- -7.1%
- YTD
- +22.4%
- 1Y
- +32.4%
- 3Y
- +26.4%
- 5Y
- +4.5%
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
- +39.5%
MAC Stock Price Trajectory (1994–2026)
As of September 24, 2026, The Macerich Company (MAC) trades at $22.67, representing a +32.4% return over the past year. The stock has delivered a +42.8% total return over five years (+4.5% 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 -78.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SPG (+10.9% 1Y), CBL (+75.7% 1Y), and KIM (+1.4% 1Y), MAC has underperformed the peer group average. Compare MAC vs SPG →
MAC Historical Price Data · from 1994
Rows 1–50 of 8,189| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 22.59 | 22.86 | 22.56 | 22.67 | 2.45M | -0.57% |
| 2026-09-22 | 22.76 | 23.02 | 22.60 | 22.80 | 3.35M | +0.97% |
| 2026-09-21 | 22.96 | 22.96 | 22.54 | 22.58 | 2.79M | -0.22% |
| 2026-09-18 | 22.39 | 22.66 | 22.34 | 22.63 | 5.70M | +0.35% |
| 2026-09-17 | 22.63 | 22.79 | 22.53 | 22.55 | 3.23M | +0.58% |
| 2026-09-16 | 22.44 | 22.68 | 22.00 | 22.42 | 3.42M | +0.18% |
| 2026-09-15 | 22.55 | 22.56 | 22.25 | 22.38 | 3.17M | -0.40% |
| 2026-09-14 | 22.70 | 23.11 | 22.41 | 22.47 | 2.02M | -0.62% |
| 2026-09-11 | 22.86 | 22.95 | 22.61 | 22.61 | 2.23M | 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 | 7.31M | -2.33% |
| 2026-09-08 | 23.17 | 23.73 | 23.06 | 23.58 | 6.47M | +1.46% |
| 2026-09-04 | 23.01 | 23.61 | 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 | 2.83M | -0.43% |
| 2026-09-01 | 23.62 | 23.77 | 23.35 | 23.52 | 2.09M | -0.42% |
| 2026-08-31 | 24.10 | 24.10 | 23.30 | 23.62 | 4.64M | -0.55% |
| 2026-08-28 | 24.17 | 24.17 | 23.73 | 23.75 | 1.32M | -0.71% |
| 2026-08-27 | 24.48 | 24.63 | 23.86 | 23.92 | 1.69M | -1.08% |
| 2026-08-26 | 24.39 | 24.41 | 24.12 | 24.18 | 2.10M | -0.33% |
| 2026-08-25 | 24.50 | 24.50 | 24.20 | 24.26 | 1.85M | -0.41% |
| 2026-08-24 | 24.46 | 24.73 | 24.15 | 24.36 | 2.54M | -0.08% |
| 2026-08-21 | 24.74 | 24.79 | 24.32 | 24.38 | 2.33M | -1.26% |
| 2026-08-20 | 24.74 | 24.77 | 24.51 | 24.69 | 1.78M | -0.84% |
| 2026-08-19 | 24.70 | 24.93 | 24.57 | 24.90 | 1.70M | +1.92% |
| 2026-08-18 | 24.75 | 24.78 | 24.42 | 24.43 | 1.66M | -0.93% |
| 2026-08-17 | 24.53 | 24.70 | 24.39 | 24.66 | 1.82M | -0.20% |
| 2026-08-14 | 24.58 | 24.95 | 24.52 | 24.71 | 2.29M | +0.24% |
| 2026-08-13 | 24.80 | 24.99 | 24.63 | 24.65 | 3.06M | 0.00% |
| 2026-08-12 | 24.75 | 24.79 | 24.35 | 24.65 | 3.93M | +0.49% |
| 2026-08-11 | 24.19 | 24.59 | 24.10 | 24.53 | 4.48M | +0.82% |
| 2026-08-10 | 24.39 | 24.42 | 24.08 | 24.33 | 5.66M | -0.29% |
| 2026-08-07 | 23.68 | 24.52 | 23.53 | 24.40 | 15.26M | +3.87% |
| 2026-08-06 | 25.01 | 25.19 | 23.46 | 23.49 | 13.95M | -7.48% |
| 2026-08-05 | 25.62 | 25.79 | 25.02 | 25.39 | 2.92M | -0.90% |
| 2026-08-04 | 25.61 | 25.93 | 25.46 | 25.62 | 2.85M | -0.97% |
| 2026-08-03 | 25.85 | 26.00 | 25.69 | 25.87 | 2.07M | +0.12% |
| 2026-07-31 | 25.77 | 25.85 | 25.26 | 25.84 | 3.63M | +1.45% |
| 2026-07-30 | 26.16 | 26.16 | 25.28 | 25.47 | 2.03M | -2.38% |
| 2026-07-29 | 26.39 | 26.66 | 25.86 | 26.09 | 2.10M | -1.58% |
| 2026-07-28 | 26.41 | 26.68 | 26.13 | 26.51 | 2.45M | +1.45% |
| 2026-07-27 | 26.12 | 26.40 | 25.95 | 26.13 | 1.84M | +1.16% |
| 2026-07-24 | 25.50 | 25.90 | 25.42 | 25.83 | 1.45M | +2.09% |
| 2026-07-23 | 24.98 | 25.49 | 24.97 | 25.30 | 2.87M | -0.24% |
| 2026-07-22 | 25.76 | 25.82 | 25.24 | 25.36 | 2.12M | -1.13% |
| 2026-07-21 | 25.82 | 25.88 | 25.56 | 25.65 | 2.03M | +0.23% |
| 2026-07-20 | 25.87 | 25.96 | 25.06 | 25.59 | 2.91M | -1.27% |
| 2026-07-17 | 25.59 | 26.23 | 25.58 | 25.92 | 1.63M | +0.35% |
| 2026-07-16 | 25.17 | 25.91 | 25.00 | 25.83 | 1.60M | +2.62% |
| 2026-07-15 | 25.09 | 25.59 | 25.00 | 25.17 | 2.69M | +1.12% |
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 +32.4% over the past year, beating its 5-year annualized CAGR of +4.5%. 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 $26.68. Current 1-year return of +32.4% 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.