The Macerich Company (MAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MAC Stock Price Trajectory (2011–2026)
As of March 1, 2026, The Macerich Company (MAC) trades at $20.47, representing a +13.5% return over the past year. The stock has delivered a +9.5% return over five years, 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 -80.2%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SPG (+9.5% 1Y), SKT (+4.5% 1Y), and CBL (+21.2% 1Y), MAC has underperformed the peer group average. Compare MAC vs SPG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 20.43 | 20.93 | 20.18 | 20.47 | 20 | -1.30% |
| 2026-02-26 | 20.74 | 20.90 | 20.58 | 20.74 | 20 | +0.68% |
| 2026-02-25 | 20.27 | 20.65 | 20.02 | 20.60 | 20 | +2.13% |
| 2026-02-24 | 20.42 | 20.48 | 20.06 | 20.17 | 20 | -0.25% |
| 2026-02-23 | 20.70 | 20.84 | 20.15 | 20.22 | 20 | -0.39% |
| 2026-02-20 | 19.79 | 20.46 | 19.67 | 20.30 | 20 | +2.68% |
| 2026-02-19 | 19.36 | 20.36 | 19.20 | 19.77 | 3.07M | +3.24% |
| 2026-02-18 | 18.79 | 19.17 | 18.72 | 19.15 | 1.76M | +2.85% |
| 2026-02-17 | 18.71 | 18.81 | 18.52 | 18.62 | 62K | +0.54% |
| 2026-02-13 | 17.94 | 18.55 | 17.80 | 18.52 | 3.34M | +3.99% |
| 2026-02-12 | 19.02 | 19.16 | 17.62 | 17.81 | 3.51M | -5.47% |
| 2026-02-11 | 19.53 | 19.54 | 18.76 | 18.84 | 1.43M | -2.79% |
| 2026-02-10 | 19.15 | 19.46 | 19.15 | 19.38 | 2.44M | +1.73% |
| 2026-02-09 | 19.54 | 19.68 | 19.05 | 19.05 | 1.68M | -2.91% |
| 2026-02-06 | 19.50 | 19.74 | 19.38 | 19.62 | 2.16M | +1.29% |
| 2026-02-05 | 19.21 | 19.53 | 19.18 | 19.37 | 2.48M | +0.36% |
| 2026-02-04 | 18.99 | 19.47 | 18.76 | 19.30 | 2.49M | +2.66% |
| 2026-02-03 | 18.67 | 18.91 | 18.26 | 18.80 | 2.44M | +0.43% |
| 2026-02-02 | 18.93 | 19.18 | 18.64 | 18.72 | 2.40M | -1.11% |
| 2026-01-30 | 18.59 | 19.02 | 18.41 | 18.93 | 2.62M | +1.34% |
| 2026-01-29 | 18.14 | 18.68 | 17.97 | 18.68 | 1.64M | +4.36% |
| 2026-01-28 | 17.80 | 18.12 | 17.71 | 17.90 | 2.17M | +1.02% |
| 2026-01-27 | 18.05 | 18.10 | 17.64 | 17.72 | 1.74M | -1.83% |
| 2026-01-26 | 18.39 | 18.39 | 18.01 | 18.05 | 1.61M | -1.63% |
| 2026-01-24 | 18.25 | 18.38 | 18.11 | 18.35 | 1.36M | 0.00% |
| 2026-01-23 | 18.25 | 18.38 | 18.11 | 18.35 | 1.74M | -0.27% |
| 2026-01-22 | 18.65 | 18.86 | 18.22 | 18.40 | 1.73M | -1.08% |
| 2026-01-21 | 18.58 | 18.80 | 18.27 | 18.60 | 1.85M | +0.92% |
| 2026-01-20 | 18.25 | 18.58 | 18.25 | 18.43 | 1.66M | -1.65% |
| 2026-01-16 | 18.21 | 18.83 | 18.10 | 18.74 | 1.81M | +2.29% |
See MAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MAC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MAC vs WELL
See how MAC stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has MAC stock performed recently?
MAC returned +13.5% over the past year, beating its 5-year annualized CAGR of +9.5%. 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 $20.93. Current 1-year return of +13.5% 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.