sec filing
NYSE · MAC
The Macerich Company
Real Estate · REIT - Retail
$25.02
Down-$0.88 (-3.40%)
Updated Nov 6, 2026, 5:23 AM
SID Score
6.3/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 4.75B
- P/E ratio
- -12.09
- Dividend yield
- 2.72%
- 52-week range
- $16.03 – $26.68
- Volume
- 5.23M
- Avg. volume
- 1.98M
Price performance · MAC
MAC price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 5, 2026
MAC closed at $25.02 after 21 trading sessions, up 12.70% for the selected period.
- Last close
- $25.02
- Period change
- +12.70%
- Period low
- $22.18
- Period high
- $25.90
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2026 | $25.44 | $25.87 | $24.905 | $25.02 | 5.23M |
| Nov 4, 2026 | $25.00 | $25.93 | $24.90 | $25.90 | 4.13M |
| Nov 3, 2026 | $24.84 | $25.00 | $24.67 | $24.74 | 3.13M |
| Nov 2, 2026 | $24.42 | $24.98 | $24.415 | $24.81 | 1.87M |
| Oct 30, 2026 | $24.30 | $24.55 | $24.22 | $24.34 | 2.59M |
| Oct 29, 2026 | $24.13 | $24.375 | $23.9201 | $24.31 | 1.75M |
| Oct 28, 2026 | $24.18 | $24.23 | $23.71 | $23.85 | 2.35M |
| Oct 27, 2026 | $24.44 | $24.515 | $24.03 | $24.15 | 2.79M |
| Oct 26, 2026 | $24.24 | $24.53 | $24.16 | $24.37 | 2.65M |
| Oct 23, 2026 | $24.00 | $24.19 | $23.885 | $24.10 | 3.32M |
| Oct 22, 2026 | $23.22 | $24.005 | $23.07 | $23.95 | 3.54M |
| Oct 21, 2026 | $23.31 | $23.485 | $23.135 | $23.23 | 4.03M |
| Oct 20, 2026 | $22.75 | $23.39 | $22.67 | $23.24 | 3.33M |
| Oct 19, 2026 | $22.92 | $23.04 | $22.52 | $22.53 | 2.57M |
| Oct 16, 2026 | $23.21 | $23.43 | $22.87 | $22.96 | 4.79M |
| Oct 15, 2026 | $22.415 | $23.20 | $22.36 | $23.09 | 3.98M |
| Oct 14, 2026 | $22.44 | $22.50 | $22.04 | $22.18 | 3.16M |
| Oct 13, 2026 | $22.54 | $22.77 | $22.24 | $22.53 | 2.79M |
| Oct 12, 2026 | $22.28 | $22.55 | $22.08 | $22.53 | 2.58M |
| Oct 9, 2026 | $22.37 | $22.46 | $22.165 | $22.25 | 2.74M |
| Oct 8, 2026 | $22.12 | $22.285 | $21.94 | $22.20 | 2.78M |
Latest MAC news
The latest Smart Investors Daily articles mentioning MAC.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…