Macerich Company (MAC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 31 out of 100 (momentum 69 · quality 19 · valuation 12), as of 2026-11-04.
Signal: Uptrend stack intact — Trades +7% vs the 50-day and +11.5% vs the 200-day average, 7.3% below the 52-week high and +58.2% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Macerich Company trades 7.0% above its 50-day and 11.5% above its 200-day moving average. (as of 2026-11-03)

Macerich is a real estate investment trust that owns, operates and develops retail properties across the United States. Its portfolio sits mainly in California, the Pacific Northwest, the Phoenix and Scottsdale area, and the corridor between New York and Washington, D.C.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MAC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	24.84	25.00	24.67	24.74	-0.28%	3,129,795
2026-11-02	24.42	24.98	24.42	24.81	+1.93%	1,871,200
2026-10-30	24.30	24.55	24.22	24.34	+0.12%	2,585,500
2026-10-29	24.13	24.38	23.92	24.31	+1.93%	1,752,200
2026-10-28	24.18	24.23	23.71	23.85	-1.24%	2,349,700
2026-10-27	24.44	24.52	24.03	24.15	-0.90%	2,789,000
2026-10-26	24.24	24.53	24.16	24.37	+1.12%	2,651,700
2026-10-23	24.00	24.19	23.89	24.10	+0.63%	3,317,300
2026-10-22	23.22	24.01	23.07	23.95	+3.10%	3,544,600
2026-10-21	23.31	23.49	23.14	23.23	-0.04%	4,029,600
2026-10-20	22.75	23.39	22.67	23.24	+3.15%	3,329,100
2026-10-19	22.92	23.04	22.52	22.53	-1.87%	2,565,700
2026-10-16	23.21	23.43	22.87	22.96	-0.56%	4,793,100
2026-10-15	22.42	23.20	22.36	23.09	+4.10%	3,975,300
2026-10-14	22.44	22.50	22.04	22.18	-1.55%	3,158,100
2026-10-13	22.54	22.77	22.24	22.53	+0.00%	2,684,100
2026-10-12	22.28	22.55	22.08	22.53	+1.26%	2,578,900
2026-10-09	22.37	22.46	22.17	22.25	+0.23%	2,742,200
2026-10-08	22.12	22.29	21.94	22.20	+0.05%	2,776,300
2026-10-07	22.96	22.96	22.17	22.19	-3.31%	4,017,200
2026-10-06	22.91	23.18	22.80	22.95	+0.35%	2,974,600
2026-10-05	23.06	23.14	22.81	22.87	-0.78%	2,968,100
2026-10-02	22.88	23.09	22.67	23.05	+2.26%	4,101,000
2026-10-01	22.33	22.65	22.04	22.54	+0.81%	4,138,200
2026-09-30	22.93	23.00	22.36	22.36	-2.32%	3,201,800
2026-09-29	22.51	22.93	22.44	22.89	+1.42%	4,118,400
2026-09-28	22.64	22.71	22.38	22.57	-0.31%	3,384,700
2026-09-25	22.63	22.76	22.49	22.64	+0.00%	2,640,200
2026-09-24	22.77	22.86	22.48	22.64	-0.13%	3,202,700
2026-09-23	22.59	22.86	22.56	22.67	-0.57%	2,504,300
2026-09-22	22.77	23.02	22.61	22.80	+0.97%	3,559,400
2026-09-21	22.96	22.96	22.54	22.58	-0.22%	3,537,300
2026-09-18	22.39	22.67	22.34	22.63	+0.35%	5,713,900
2026-09-17	22.63	22.79	22.53	22.55	+0.58%	3,772,000
2026-09-16	22.44	22.68	22.00	22.42	+0.18%	3,466,300
2026-09-15	22.47	22.56	22.26	22.38	-0.40%	3,167,252
2026-09-14	22.70	23.10	22.41	22.47	-0.62%	2,023,305
2026-09-11	22.86	22.95	22.61	22.61	+0.00%	2,286,700
2026-09-10	22.89	23.13	22.59	22.61	-1.82%	5,501,100
2026-09-09	23.43	23.52	22.99	23.03	-2.33%	7,331,900
2026-09-08	23.12	23.73	23.06	23.58	+1.46%	6,471,400
2026-09-04	23.04	23.62	22.96	23.24	+0.78%	2,109,000
2026-09-03	23.56	23.62	22.95	23.06	-1.54%	1,970,800
2026-09-02	23.71	23.71	23.33	23.42	-0.43%	2,896,500
2026-09-01	23.62	23.82	23.35	23.52	-0.42%	2,211,900
2026-08-31	24.74	24.74	23.31	23.62	-0.55%	4,711,700
2026-08-28	24.17	24.31	23.72	23.75	-0.71%	1,324,700
2026-08-27	24.48	24.63	23.86	23.92	-1.08%	1,712,300
2026-08-26	24.35	24.41	24.12	24.18	-0.33%	2,099,000
2026-08-25	24.50	24.50	24.20	24.26	-0.41%	1,850,327
2026-08-24	24.46	24.73	24.14	24.36	-0.08%	2,544,758
2026-08-21	24.74	24.79	24.32	24.38	-1.26%	2,327,400
2026-08-20	24.74	24.77	24.51	24.69	-0.84%	1,781,300
2026-08-19	24.70	24.93	24.57	24.90	+1.92%	1,700,200
2026-08-18	24.75	24.78	24.42	24.43	-0.93%	1,661,700
2026-08-17	24.53	24.70	24.39	24.66	-0.20%	1,821,500
2026-08-14	24.58	24.95	24.52	24.71	+0.24%	2,285,700
2026-08-13	24.80	24.99	24.63	24.65	+0.00%	3,056,700
2026-08-12	24.75	24.79	24.35	24.65	+0.49%	3,928,600
2026-08-11	24.19	24.59	24.10	24.53	+0.82%	4,477,400
2026-08-10	24.39	24.42	24.08	24.33	-0.29%	5,664,400
2026-08-07	23.68	24.52	23.53	24.40	+3.87%	15,264,700
2026-08-06	25.01	25.19	23.46	23.49	-7.48%	13,950,000
2026-08-05	25.62	25.79	25.02	25.39	-0.90%	2,915,600
2026-08-04	25.61	25.93	25.46	25.62	-0.97%	2,850,400
2026-08-03	25.85	26.00	25.69	25.87	+0.12%	2,069,600
2026-07-31	25.77	25.85	25.26	25.84	+1.45%	3,625,400
2026-07-30	26.16	26.16	25.28	25.47	-2.38%	2,034,600
2026-07-29	26.39	26.66	25.86	26.09	-1.58%	2,101,400
2026-07-28	26.41	26.68	26.13	26.51	+1.45%	2,452,300
2026-07-27	26.12	26.40	25.95	26.13	+1.16%	1,843,900
2026-07-24	25.50	25.90	25.42	25.83	+2.09%	1,450,800
2026-07-23	24.98	25.49	24.97	25.30	-0.24%	2,866,900
2026-07-22	25.76	25.82	25.24	25.36	-1.13%	2,121,200
2026-07-21	25.82	25.88	25.55	25.65	+0.23%	2,026,886
2026-07-20	25.87	25.96	25.06	25.59	-1.27%	2,912,387
2026-07-17	25.59	26.23	25.58	25.92	+0.35%	1,631,300
2026-07-16	25.17	25.91	25.00	25.83	+2.62%	1,596,800
2026-07-15	25.09	25.59	25.00	25.17	+1.12%	2,689,700
2026-07-14	25.09	25.11	24.86	24.89	+0.57%	2,937,000
2026-07-13	24.52	24.82	24.52	24.75	+0.24%	1,541,900
2026-07-10	24.91	24.98	24.19	24.69	-0.96%	2,868,900
2026-07-09	24.83	25.07	24.71	24.93	+0.65%	1,446,800
2026-07-08	25.27	25.28	24.66	24.77	-2.82%	1,680,100
2026-07-07	25.43	25.79	25.35	25.49	+0.83%	2,609,520
2026-07-06	25.42	25.51	25.21	25.28	-0.71%	2,039,205
2026-07-02	25.69	25.89	25.11	25.46	+0.16%	2,429,100
2026-07-01	25.22	25.65	25.16	25.42	+0.91%	3,812,600
2026-06-30	25.52	25.66	25.16	25.19	-2.14%	4,858,700
2026-06-29	25.54	25.94	25.27	25.74	-0.35%	5,922,700
2026-06-26	25.31	25.97	25.13	25.83	+1.37%	12,215,800
2026-06-25	25.70	25.80	25.32	25.48	+0.28%	4,104,500
2026-06-24	24.97	25.67	24.65	25.41	+4.18%	4,567,400
2026-06-23	23.91	24.42	23.82	24.39	+1.46%	2,576,000
2026-06-22	23.69	24.12	23.60	24.04	+1.74%	3,672,800
2026-06-18	23.37	23.75	23.21	23.63	+2.74%	8,348,000
2026-06-17	23.83	23.99	22.86	23.00	-3.16%	6,282,300
2026-06-16	24.20	24.34	23.61	23.75	-5.34%	11,335,100
2026-06-15	25.45	25.72	24.98	25.09	-1.41%	4,155,800
2026-06-12	25.23	25.59	25.19	25.45	+1.76%	2,342,400
2026-06-11	24.65	25.08	24.56	25.01	+2.42%	4,022,400
2026-06-10	24.76	25.09	24.34	24.42	+0.12%	3,671,700
2026-06-09	23.55	24.63	23.39	24.39	+4.28%	3,453,000
2026-06-08	23.60	23.78	23.32	23.39	-1.14%	1,995,000
2026-06-05	23.25	23.75	23.25	23.66	+1.89%	2,388,500
2026-06-04	22.71	23.24	22.59	23.22	+4.13%	3,075,600
2026-06-03	22.21	22.46	22.13	22.30	+0.27%	2,128,200
2026-06-02	22.79	22.90	22.23	22.24	-0.36%	4,115,900
2026-06-01	22.53	22.62	22.18	22.32	-0.89%	2,547,300
2026-05-29	22.72	22.92	22.46	22.52	-1.36%	1,992,100
2026-05-28	22.49	22.93	22.29	22.83	+0.62%	1,767,600
2026-05-27	22.61	22.74	22.38	22.69	+0.89%	2,490,000
2026-05-26	22.29	22.72	22.15	22.49	+1.44%	1,974,800
2026-05-22	22.48	22.49	22.10	22.17	-0.89%	2,248,900
2026-05-21	22.23	22.55	21.99	22.37	-0.27%	1,516,100
2026-05-20	22.04	22.44	21.95	22.43	+2.28%	2,831,000
2026-05-19	21.74	22.12	21.56	21.93	+0.27%	3,310,700
2026-05-18	21.73	21.96	21.50	21.87	+1.25%	2,652,600
2026-05-15	22.13	22.19	21.52	21.60	-3.31%	4,178,500
2026-05-14	22.15	22.44	22.00	22.34	+1.68%	6,153,700
2026-05-13	22.33	22.39	21.86	21.97	-1.21%	8,465,100
2026-05-12	21.32	22.27	21.25	22.24	+2.77%	8,947,400
2026-05-11	21.96	21.97	21.63	21.64	-1.05%	2,485,900
2026-05-08	21.50	21.97	21.47	21.87	+2.34%	1,554,500
2026-05-07	21.91	22.11	21.31	21.37	-3.87%	5,403,500
2026-05-06	21.74	22.49	21.74	22.23	+3.40%	4,444,600
2026-05-05	21.56	21.91	21.46	21.50	+0.00%	2,703,500
2026-05-04	21.30	21.54	21.21	21.50	+0.00%	1,787,300
2026-05-01	21.71	21.92	21.42	21.50	-1.06%	2,812,700
2026-04-30	21.76	21.94	21.52	21.73	-0.41%	2,603,300
2026-04-29	21.58	21.88	21.36	21.82	+0.37%	2,409,300
2026-04-28	21.81	21.84	21.47	21.74	+0.65%	4,154,700
2026-04-27	21.12	21.72	21.01	21.60	+1.89%	3,578,300
2026-04-24	21.32	21.60	21.04	21.20	-0.98%	2,373,000
2026-04-23	21.31	21.57	21.21	21.41	+0.94%	1,353,200
2026-04-22	21.79	21.87	21.12	21.21	-1.85%	1,838,400
2026-04-21	21.89	22.00	21.54	21.61	-1.59%	1,949,100
2026-04-20	22.20	22.30	21.87	21.96	-1.52%	2,247,300
2026-04-17	22.17	22.56	22.07	22.30	+1.69%	3,273,500
2026-04-16	21.45	21.94	21.45	21.93	+1.91%	2,609,600
2026-04-15	21.40	21.54	21.12	21.52	+0.28%	2,554,500
2026-04-14	21.34	21.83	21.23	21.46	+0.28%	2,534,300
2026-04-13	21.30	21.42	20.97	21.40	-0.09%	2,348,200
2026-04-10	21.19	21.43	21.01	21.42	+1.56%	3,537,900
2026-04-09	20.55	21.25	20.55	21.09	+1.98%	1,908,100
2026-04-08	20.39	20.86	20.38	20.68	+4.18%	2,866,400
2026-04-07	19.52	19.97	19.47	19.85	+1.38%	1,409,500
2026-04-06	19.41	19.71	19.40	19.58	+0.26%	1,411,500
2026-04-02	19.09	19.63	19.02	19.53	+0.77%	1,601,500
2026-04-01	19.57	19.57	19.16	19.38	+2.54%	2,032,800
2026-03-31	18.79	19.20	18.57	18.90	+2.22%	2,667,200
2026-03-30	18.90	18.93	18.37	18.49	+0.87%	2,369,100
2026-03-27	18.80	19.11	18.20	18.33	-3.98%	2,479,600
2026-03-26	18.69	19.09	18.58	19.09	+1.49%	1,447,400
2026-03-25	18.85	18.91	18.53	18.81	+1.40%	1,846,600
2026-03-24	18.24	18.95	18.10	18.55	+0.38%	2,210,700
2026-03-23	18.64	19.08	18.38	18.48	+1.99%	1,920,800
2026-03-20	18.87	18.87	18.01	18.12	-3.57%	2,945,700
2026-03-19	18.59	18.97	18.59	18.79	+0.32%	1,080,400
2026-03-18	18.96	19.08	18.73	18.73	-1.63%	1,589,900
2026-03-17	19.21	19.24	18.96	19.04	+0.58%	1,068,000
2026-03-16	18.84	19.20	18.82	18.93	+1.12%	1,561,600
2026-03-13	18.93	19.18	18.57	18.72	+0.32%	1,294,300
2026-03-12	18.97	19.01	18.60	18.66	-3.62%	1,889,700
2026-03-11	19.22	19.38	18.89	19.36	-0.36%	1,482,300
2026-03-10	19.18	19.76	19.05	19.43	+1.09%	1,465,800
2026-03-09	18.37	19.24	17.91	19.22	+2.23%	2,412,000
2026-03-06	19.46	19.62	18.64	18.80	-5.10%	2,515,200
2026-03-05	19.97	20.09	19.61	19.81	-2.41%	2,065,200
2026-03-04	19.94	20.38	19.94	20.30	+2.01%	1,769,900
2026-03-03	19.47	20.33	19.29	19.90	-0.45%	1,887,100
2026-03-02	20.16	20.23	19.74	19.99	-2.34%	1,729,600
2026-02-27	20.43	20.93	20.18	20.47	-1.30%	2,819,700
2026-02-26	20.74	20.90	20.58	20.74	+0.68%	1,318,900
2026-02-25	20.27	20.65	20.02	20.60	+2.13%	1,987,900
2026-02-24	20.42	20.48	20.06	20.17	-0.25%	2,157,100
2026-02-23	20.70	20.85	20.15	20.22	-0.39%	2,265,100
2026-02-20	19.86	20.44	19.67	20.30	+2.68%	2,667,600
2026-02-19	19.36	20.36	19.20	19.77	+3.24%	3,454,800
2026-02-18	18.80	19.17	18.72	19.15	+1.92%	3,422,900
2026-02-17	18.71	18.94	18.46	18.79	+1.46%	3,180,600
2026-02-13	17.94	18.55	17.80	18.52	+3.99%	3,341,200
2026-02-12	19.02	19.16	17.62	17.81	-5.47%	3,513,800
2026-02-11	19.53	19.54	18.76	18.84	-2.79%	1,433,100
2026-02-10	19.15	19.46	19.15	19.38	+1.73%	2,436,400
2026-02-09	19.54	19.68	19.05	19.05	-2.91%	1,676,100
2026-02-06	19.50	19.74	19.38	19.62	+1.29%	2,163,300
2026-02-05	19.21	19.53	19.18	19.37	+0.36%	2,480,100
2026-02-04	18.99	19.47	18.76	19.30	+2.66%	2,494,600
2026-02-03	18.67	18.91	18.26	18.80	+0.43%	2,439,200
2026-02-02	18.93	19.18	18.64	18.72	-1.11%	2,402,900
2026-01-30	18.59	19.02	18.41	18.93	+1.34%	2,615,800
2026-01-29	18.14	18.68	17.97	18.68	+4.36%	1,641,300
2026-01-28	17.80	18.12	17.71	17.90	+1.02%	2,166,900
2026-01-27	18.05	18.10	17.64	17.72	-1.83%	1,735,300
2026-01-26	18.39	18.39	18.01	18.05	-1.63%	1,607,300
2026-01-23	18.25	18.38	18.11	18.35	-0.27%	1,742,800
2026-01-22	18.65	18.86	18.22	18.40	-1.08%	1,726,600
2026-01-21	18.58	18.80	18.27	18.60	+0.92%	1,849,100
2026-01-20	18.25	18.58	18.25	18.43	-1.65%	1,655,400
2026-01-16	18.21	18.83	18.10	18.74	+2.29%	1,805,200
2026-01-15	18.34	18.85	18.26	18.32	+0.11%	1,975,400
2026-01-14	18.11	18.33	17.73	18.30	+0.77%	1,361,500
2026-01-13	18.14	18.35	18.07	18.16	+0.22%	1,235,100
2026-01-12	18.20	18.30	18.09	18.12	-1.09%	1,603,100
2026-01-09	18.56	18.65	18.24	18.32	-0.60%	1,171,100
2026-01-08	18.15	18.80	18.02	18.43	+0.33%	1,184,400
2026-01-07	18.91	18.98	18.35	18.37	-2.75%	1,061,800
2026-01-06	18.61	18.89	18.39	18.89	+1.02%	3,118,000
2026-01-05	18.38	18.94	18.38	18.70	+0.97%	1,522,500
2026-01-02	18.45	18.59	18.23	18.52	+0.33%	1,278,000
2025-12-31	18.66	18.66	18.31	18.46	-0.65%	1,174,700
2025-12-30	18.64	18.78	18.55	18.58	-0.59%	1,003,700
2025-12-29	18.91	19.05	18.61	18.69	-1.37%	2,094,900
2025-12-26	18.99	19.14	18.86	18.95	-0.52%	802,800
2025-12-24	18.90	19.12	18.83	19.05	+1.22%	647,900
2025-12-23	18.63	18.92	18.49	18.82	+0.80%	1,588,100
2025-12-22	18.58	18.72	18.43	18.67	+0.21%	1,549,000
2025-12-19	18.36	18.82	18.08	18.63	+0.81%	4,131,700
2025-12-18	18.51	18.77	18.40	18.48	+0.65%	1,490,800
2025-12-17	18.27	18.52	18.11	18.36	+0.33%	2,252,300
2025-12-16	18.77	18.77	18.28	18.30	-1.56%	1,748,100
2025-12-15	18.64	18.70	18.37	18.59	-0.43%	2,148,900
2025-12-12	18.62	18.86	18.44	18.67	+0.70%	2,440,800
2025-12-11	18.16	18.57	18.01	18.54	+2.60%	2,056,900
2025-12-10	17.80	18.33	17.76	18.07	+2.21%	2,515,300
2025-12-09	17.40	17.73	17.39	17.68	+1.61%	1,202,400
2025-12-08	17.81	17.87	17.36	17.40	-1.97%	2,097,500
2025-12-05	17.30	17.81	17.24	17.75	+2.25%	1,278,900
2025-12-04	17.38	17.55	17.18	17.36	-0.46%	1,166,400
2025-12-03	17.17	17.51	17.00	17.44	+1.99%	1,447,900
2025-12-02	17.41	17.50	17.10	17.10	-1.50%	1,541,600
2025-12-01	17.12	17.49	17.04	17.36	+0.00%	1,108,300
2025-11-28	17.30	17.53	17.14	17.36	+0.70%	1,168,200
2025-11-26	16.91	17.55	16.88	17.24	+1.35%	2,419,400
2025-11-25	16.55	17.14	16.55	17.01	+2.97%	1,426,000
2025-11-24	16.60	16.76	16.37	16.52	-0.42%	1,977,500
2025-11-21	16.39	16.77	16.20	16.59	+2.41%	2,718,800
2025-11-20	16.54	16.97	16.18	16.20	-0.12%	1,692,900
2025-11-19	16.56	16.68	16.03	16.22	-2.29%	1,900,700
2025-11-18	16.47	16.77	16.40	16.60	+0.18%	1,603,700
2025-11-17	17.24	17.26	16.43	16.57	-3.72%	1,823,100
2025-11-14	17.17	17.33	17.02	17.21	-0.35%	1,179,700
2025-11-13	17.42	17.53	17.17	17.27	-1.54%	1,203,800
2025-11-12	17.96	18.16	17.53	17.54	-2.23%	1,864,700
2025-11-11	17.94	18.30	17.93	17.94	+0.34%	991,000
2025-11-10	18.12	18.15	17.77	17.88	-0.78%	1,300,600
2025-11-07	17.45	18.05	17.30	18.02	+3.56%	1,463,100
2025-11-06	17.64	17.92	17.34	17.40	-1.53%	2,089,100
2025-11-05	17.42	17.85	17.19	17.67	-0.17%	3,630,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+7.59%). Worst month: Mar (-6.07%). Based on 2 years of daily data (2025–2026).

Jan+2.44%
Feb-1.22%
Mar-6.07%
Apr-0.97%
May+7.59%
Jun+6.46%
Jul+1.65%
Aug+2.65%
Sep-2.25%
Oct+1.63%
Nov+0.12%
Dec+6.34%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Macerich Company's (MAC) latest close?

24.74 on 2026-11-03, from the Closelook data lake's daily price record.

What is MAC's 52-week high and low?

26.68 high and 16.03 low over the trailing 52 weeks, as of 2026-11-03.

What is Macerich Company's strongest and weakest month historically?

Historically, MAC's strongest calendar month has been May (average +7.59%) and its weakest Mar (average -6.07%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Macerich Company's Closelooknet score?

31 out of 100 (momentum 69 · quality 19 · valuation 12), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MAC?

Uptrend stack intact: Trades +7% vs the 50-day and +11.5% vs the 200-day average, 7.3% below the 52-week high and +58.2% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is MAC above its 50-day and 200-day moving averages?

Macerich Company trades 7.0% above its 50-day and 11.5% above its 200-day moving average (5.8% above its 20-day). As of 2026-11-03.