The Macerich Company
MACNYSEReal Estate● Active
$23.48
$-0.18(-0.76%)
Market Cap$6.7B
P/E Ratio—
52W High$23.76
52W Low$15.48
The Macerich Company（MAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mac · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.78
Jun 8, 2026
-1.2% from here
5-Year Low5Y
$7.40
Sep 26, 2022
+217.6% from low
IPO Priceadj.
$19.50
Mar 10, 1994
+20.5% since IPO
1 Year Ago
$16.43
Jun 9, 2025
+43.0% in 1Y
5 Years Ago
$17.99
Jun 8, 2021
+30.6% in 5Y
10 Years Ago
$78.44
Jun 8, 2016
-70.0% in 10Y
Historical Price Data · MAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.60 | $23.78 | $23.45 | $23.48 | $23.48 | 873K | -0.51% |
| Jun 5, 2026 | $23.25 | $23.75 | $23.25 | $23.66 | $23.66 | 2.4M | +1.76% |
| Jun 4, 2026 | $22.71 | $23.24 | $22.59 | $23.22 | $23.22 | 3.1M | +2.25% |
| Jun 3, 2026 | $22.21 | $22.46 | $22.13 | $22.30 | $22.30 | 2.1M | +0.41% |
| Jun 2, 2026 | $22.79 | $22.90 | $22.23 | $22.24 | $22.24 | 4.1M | -2.41% |
| Jun 1, 2026 | $22.53 | $22.62 | $22.18 | $22.32 | $22.32 | 2.5M | -0.93% |
| May 29, 2026 | $22.72 | $22.92 | $22.46 | $22.52 | $22.52 | 2.0M | -0.88% |
| May 28, 2026 | $22.49 | $22.93 | $22.29 | $22.83 | $22.83 | 1.8M | +1.51% |
| May 27, 2026 | $22.61 | $22.74 | $22.38 | $22.69 | $22.69 | 2.5M | +0.35% |
| May 26, 2026 | $22.29 | $22.72 | $22.15 | $22.49 | $22.49 | 2.0M | +0.90% |
| May 22, 2026 | $22.48 | $22.49 | $22.10 | $22.17 | $22.17 | 2.2M | -1.38% |
| May 21, 2026 | $22.23 | $22.55 | $21.99 | $22.37 | $22.37 | 1.5M | +0.63% |
| May 20, 2026 | $22.04 | $22.44 | $21.95 | $22.43 | $22.43 | 2.8M | +1.77% |
| May 19, 2026 | $21.74 | $22.12 | $21.56 | $21.93 | $21.93 | 3.3M | +0.87% |
| May 18, 2026 | $21.73 | $21.96 | $21.50 | $21.87 | $21.87 | 2.7M | +0.64% |
| May 15, 2026 | $22.13 | $22.19 | $21.52 | $21.60 | $21.60 | 4.2M | -2.39% |
| May 14, 2026 | $22.15 | $22.44 | $22.00 | $22.34 | $22.34 | 6.2M | +0.86% |
| May 13, 2026 | $22.33 | $22.39 | $21.86 | $21.97 | $21.97 | 8.5M | -1.61% |
| May 12, 2026 | $21.32 | $22.27 | $21.25 | $22.24 | $22.24 | 8.9M | +4.32% |
| May 11, 2026 | $21.96 | $21.97 | $21.63 | $21.64 | $21.64 | 2.5M | -1.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MAC
Jan 1 → Dec 31 · 6 years2026+27.3%$18.45 → $23.48
+27.3%
2025-8.3%$20.12 → $18.46
-8.3%
2024+29.9%$15.34 → $19.92
+29.9%
2023+34.6%$11.46 → $15.43
+34.6%
2022-36.2%$17.65 → $11.26
-36.2%
2021-5.1%$18.20 → $17.28
-5.1%
Best Year2023 · +34.6%
Worst Year2022 · -36.2%
Positive Years3 / 6
Avg Annual Return+7.0%
6Y Total Return+29.0%
6Y CAGR~+4.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in MAC?
If you invested $1,000 in MAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$300
Total Return-70.0%
CAGR~-11.4% / yr
Profit$-700
Based on Jun 8, 2016 · $78.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Macerich Company（MAC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAC 历史股价FMP 日线复权 OHLCV