stockNYSE: MAC • 28 Days Updates
Macerich Company (The) (MAC)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:macerich.com
Price & Performance Trajectory
Macerich Company (The)NYSE: MAC
Latest Close
$22.20
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMAC session performance
✓ Latest Close USD
$22.20
Latest session close
$-0.41vs period start
Period Return % % GAIN
-1.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$23.18 / $21.94
Period range envelope
$1.24channel spread
Total Volume SHARES
65.68M
Period turnover
Avg: 3.46M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $22.20 | +0.05% | $22.29 | $21.94 | 2.78M |
| Oct 07, 2026 | $22.19 | -3.31% | $22.96 | $22.18 | 4.02M |
| Oct 06, 2026 | $22.95 | +0.35% | $23.18 | $22.80 | 2.96M |
| Oct 05, 2026 | $22.87 | -0.78% | $23.14 | $22.82 | 2.94M |
| Oct 02, 2026 | $23.05 | +2.26% | $23.09 | $22.67 | 4.10M |
| Sep 29, 2026 | $22.89 | +1.42% | $22.93 | $22.44 | 4.12M |
| Sep 28, 2026 | $22.57 | -0.31% | $22.71 | $22.38 | 3.38M |
| Sep 25, 2026 | $22.64 | +0.00% | $22.76 | $22.49 | 2.64M |
| Sep 24, 2026 | $22.64 | -0.13% | $22.86 | $22.48 | 3.20M |
| Sep 23, 2026 | $22.67 | -0.57% | $22.86 | $22.56 | 2.50M |
| Sep 22, 2026 | $22.80 | +0.97% | $23.02 | $22.61 | 3.56M |
| Sep 21, 2026 | $22.58 | -0.22% | $22.96 | $22.54 | 3.54M |
| Sep 18, 2026 | $22.63 | +0.35% | $22.67 | $22.34 | 5.71M |
| Sep 17, 2026 | $22.55 | +0.58% | $22.79 | $22.53 | 3.77M |
| Sep 16, 2026 | $22.42 | +0.18% | $22.68 | $22.00 | 3.47M |
Page 1 of 2