Macerich Company (The) MAC

Open calendar →

Macerich Company (The) Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 17.43 → 25.36 · 45.5%
25.92021.03016.140 1,2 3 4 5 6 7 8 9 10 11,12 13 14 15 16 17 18 19 20 21 22 23 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
25.7600 25.8125 25.2350 25.3600 1,612,490
25.8200 25.8800 25.5600 25.6500 2,026,800
25.8700 25.9600 25.0600 25.5900 2,912,400
Weekend
Weekend
25.5900 26.2300 25.5800 25.9200 1,631,300
25.1700 25.9100 25.0000 25.8300 1,596,800
25.0900 25.5900 25.0000 25.1700 2,689,700
25.0900 25.1100 24.8600 24.8900 2,937,000
24.5200 24.8200 24.5200 24.7500 1,541,900
Weekend
Weekend
24.9100 24.9800 24.1900 24.6900 2,868,900
24.8300 25.0700 24.7100 24.9300 1,446,800
25.2700 25.2800 24.6600 24.7700 1,680,100
25.4300 25.7900 25.3500 25.4900 2,609,300
25.4200 25.5100 25.2100 25.2800 2,039,200
Weekend
Weekend
No trading
25.6900 25.8900 25.1100 25.4600 2,429,100
25.2200 25.6500 25.1600 25.4200 3,812,600
25.5200 25.6600 25.1600 25.1900 4,858,700
25.5400 25.9400 25.2700 25.7400 5,922,700
23 · 8-K Pre-market · 09:00 ET 8-K ↗
Weekend
Weekend
25.3100 25.9700 25.1300 25.8300 12,215,800
25.7000 25.8000 25.3200 25.4800 4,104,500
24.9700 25.6700 24.6500 25.4100 4,567,400
23.9100 24.4200 23.8200 24.3900 2,576,000
23.6900 24.1200 23.6000 24.0400 3,672,800
Weekend
Weekend
No trading
23.3700 23.7500 23.2100 23.6300 8,348,000
22 · 8-K After-hours · 16:15 ET 8-K ↗
23.8300 23.9900 22.8600 23.0000 6,282,300
21 · 424B5 After-hours · 17:28 ET 424B5 ↗
24.2000 24.3400 23.6100 23.7500 11,335,100
20 · 424B5 After-hours · 16:20 ET 424B5 ↗
25.4500 25.7200 24.9800 25.0900 4,155,800
Weekend
Weekend
25.2300 25.5900 25.1900 25.4500 2,342,400
24.6500 25.0800 24.5600 25.0100 4,022,400
24.7600 25.0900 24.3400 24.4200 3,671,700
23.5500 24.6300 23.3900 24.3900 3,453,000
23.6000 23.7800 23.3200 23.3900 1,995,000
Weekend
Weekend
23.2500 23.7500 23.2500 23.6600 2,388,500
22.7100 23.2400 22.5900 23.2200 3,075,600
19 · 8-K After-hours · 16:15 ET 8-K ↗
22.2100 22.4600 22.1300 22.3000 2,128,200
22.7900 22.9000 22.2300 22.2400 4,115,900
22.5300 22.6200 22.1800 22.3200 2,547,300
18 · 8-K Pre-market · 07:00 ET 8-K ↗
Weekend
Weekend
22.7200 22.9200 22.4600 22.5200 1,992,100
22.4900 22.9300 22.2900 22.8300 1,767,600
22.6100 22.7400 22.3800 22.6900 2,490,000
22.2900 22.7200 22.1500 22.4900 1,974,800
No trading
Weekend
Weekend
22.4800 22.4900 22.1000 22.1700 2,248,900
22.2300 22.5500 21.9900 22.3700 1,516,100
22.0400 22.4400 21.9500 22.4300 2,831,000
21.7400 22.1200 21.5600 21.9300 3,310,700
21.7300 21.9600 21.5000 21.8700 2,652,600
Weekend
Weekend
22.1300 22.1900 21.5200 21.6000 4,178,500
22.1500 22.4400 22.0000 22.3400 6,153,700
17 · 8-K After-hours · 16:22 ET 8-K ↗
22.3300 22.3900 21.8600 21.9700 8,465,100
16 · 424B5 After-hours · 16:59 ET 424B5 ↗
21.3200 22.2700 21.2500 22.2400 8,947,400
15 · 424B5 After-hours · 16:28 ET 424B5 ↗
21.9600 21.9700 21.6300 21.6400 2,485,900
Weekend
Weekend
21.5000 21.9700 21.4700 21.8700 1,554,500
21.9100 22.1100 21.3100 21.3700 5,403,500
14 · 10-Q Pre-market · 08:45 ET 10-Q ↗ 13 · 8-K After-hours · 16:15 ET 8-K ↗
21.7400 22.4900 21.7400 22.2300 4,444,600
21.5600 21.9100 21.4600 21.5000 2,703,500
21.3000 21.5400 21.2100 21.5000 1,787,300
Weekend
Weekend
21.7100 21.9200 21.4200 21.5000 2,812,700
21.7600 21.9400 21.5200 21.7300 2,603,300
21.5800 21.8800 21.3600 21.8200 2,409,300
21.8100 21.8400 21.4700 21.7400 4,154,700
21.1200 21.7200 21.0100 21.6000 3,578,300
Weekend
Weekend
21.3200 21.6000 21.0400 21.2000 2,373,000
21.3100 21.5700 21.2100 21.4100 1,353,200
12 · DEFA14A After-hours · 16:16 ET DEFA14A ↗ 11 · DEF 14A After-hours · 16:15 ET DEF 14A ↗
21.7900 21.8700 21.1200 21.2100 1,838,400
21.8900 22.0000 21.5400 21.6100 1,949,100
22.2000 22.3000 21.8700 21.9600 2,247,300
Weekend
Weekend
22.1700 22.5600 22.0700 22.3000 3,273,500
21.4500 21.9400 21.4500 21.9300 2,609,600
21.4000 21.5400 21.1200 21.5200 2,554,500
21.3400 21.8300 21.2300 21.4600 2,534,300
21.3000 21.4200 20.9700 21.4000 2,348,200
Weekend
Weekend
21.1900 21.4300 21.0100 21.4200 3,537,900
20.5500 21.2500 20.5500 21.0900 1,908,100
20.3900 20.8600 20.3800 20.6800 2,866,400
19.5200 19.9700 19.4700 19.8500 1,409,500
19.4100 19.7100 19.4000 19.5800 1,411,500
Weekend
Weekend
No trading
19.0900 19.6300 19.0200 19.5300 1,601,500
19.5700 19.5700 19.1600 19.3800 2,032,800
18.7900 19.2000 18.5700 18.9000 2,667,200
18.9000 18.9300 18.3700 18.4900 2,369,100
Weekend
Weekend
18.8000 19.1100 18.2000 18.3300 2,479,600
18.6900 19.0900 18.5800 19.0900 1,447,400
18.8500 18.9100 18.5300 18.8100 1,846,600
18.2400 18.9500 18.1000 18.5500 2,210,700
18.6400 19.0800 18.3800 18.4800 1,920,800
Weekend
Weekend
18.8700 18.8700 18.0100 18.1200 2,945,700
18.5900 18.9700 18.5900 18.7900 1,080,400
18.9600 19.0800 18.7300 18.7300 1,589,900
19.2100 19.2400 18.9600 19.0400 1,068,000
18.8400 19.2000 18.8200 18.9300 1,561,600
Weekend
Weekend
18.9300 19.1800 18.5700 18.7200 1,294,300
18.9700 19.0100 18.6000 18.6600 1,889,700
19.2200 19.3800 18.8900 19.3600 1,482,300
19.1800 19.7600 19.0500 19.4300 1,465,800
18.3700 19.2400 17.9100 19.2200 2,412,000
Weekend
Weekend
19.4600 19.6200 18.6400 18.8000 2,515,200
19.9700 20.0900 19.6100 19.8100 2,065,200
19.9400 20.3800 19.9400 20.3000 1,769,900
19.4700 20.3300 19.2900 19.9000 1,887,100
20.1600 20.2300 19.7400 19.9900 1,729,600
10 · 8-K Pre-market · 06:28 ET 8-K ↗
Weekend
Weekend
20.4300 20.9300 20.1800 20.4700 2,819,700
9 · 8-K After-hours · 17:30 ET 8-K ↗
20.7400 20.9000 20.5800 20.7400 1,318,900
20.2700 20.6500 20.0200 20.6000 1,987,900
20.4200 20.4800 20.0600 20.1700 2,157,100
20.7000 20.8500 20.1500 20.2200 2,265,100
Weekend
Weekend
19.8600 20.4400 19.6700 20.3000 2,667,600
8 · 10-K Pre-market · 08:46 ET 10-K ↗
19.3600 20.3600 19.2000 19.7700 3,454,800
7 · 8-K After-hours · 16:15 ET 8-K ↗
18.8000 19.1700 18.7200 19.1500 3,422,900
18.7100 18.9400 18.4600 18.7900 3,180,600
No trading
Weekend
Weekend
17.9400 18.5500 17.8000 18.5200 3,341,200
19.0200 19.1600 17.6200 17.8100 3,513,800
19.5300 19.5400 18.7600 18.8400 1,433,100
19.1500 19.4600 19.1500 19.3800 2,436,400
19.5400 19.6800 19.0500 19.0500 1,676,100
Weekend
Weekend
19.5000 19.7400 19.3800 19.6200 2,163,300
19.2100 19.5300 19.1800 19.3700 2,480,100
18.9900 19.4700 18.7600 19.3000 2,494,600
18.6700 18.9100 18.2600 18.8000 2,439,200
18.9300 19.1800 18.6400 18.7200 2,402,900
Weekend
Weekend
18.5900 19.0200 18.4100 18.9300 2,615,800
18.1400 18.6800 17.9700 18.6800 1,641,300
17.8000 18.1200 17.7100 17.9000 2,166,900
18.0500 18.1000 17.6400 17.7200 1,735,300
18.3900 18.3900 18.0100 18.0500 1,607,300
Weekend
Weekend
18.2500 18.3800 18.1100 18.3500 1,742,800
18.6500 18.8600 18.2200 18.4000 1,726,600
18.5800 18.8000 18.2700 18.6000 1,849,100
18.2500 18.5800 18.2500 18.4300 1,655,400
No trading
Weekend
Weekend
18.2100 18.8300 18.1000 18.7400 1,805,200
18.3400 18.8500 18.2600 18.3200 1,975,400
18.1100 18.3300 17.7300 18.3000 1,361,500
18.1400 18.3500 18.0700 18.1600 1,235,100
18.2000 18.3000 18.0900 18.1200 1,603,100
Weekend
Weekend
18.5600 18.6500 18.2400 18.3200 1,171,100
18.1500 18.8000 18.0200 18.4300 1,184,400
18.9100 18.9800 18.3500 18.3700 1,061,800
18.6100 18.8900 18.3900 18.8900 3,118,000
18.3800 18.9400 18.3800 18.7000 1,522,500
Weekend
Weekend
18.4500 18.5900 18.2300 18.5200 1,278,000
No trading
18.6600 18.6600 18.3100 18.4600 1,174,700
18.6400 18.7800 18.5500 18.5800 1,003,700
18.9100 19.0500 18.6100 18.6900 2,094,900
Weekend
Weekend
18.9900 19.1400 18.8600 18.9500 802,800
No trading
18.9000 19.1200 18.8300 19.0500 647,900
18.6300 18.9200 18.4900 18.8200 1,588,100
18.5800 18.7200 18.4300 18.6700 1,549,000
Weekend
Weekend
18.3600 18.8200 18.0800 18.6300 4,131,700
18.5100 18.7700 18.4000 18.4800 1,490,800
18.2700 18.5200 18.1100 18.3600 2,252,300
18.7700 18.7700 18.2800 18.3000 1,748,100
18.6400 18.7000 18.3700 18.5900 2,148,900
Weekend
Weekend
18.6200 18.8600 18.4400 18.6700 2,440,800
18.1600 18.5700 18.0100 18.5400 2,056,900
17.8000 18.3300 17.7600 18.0700 2,515,300
17.4000 17.7300 17.3900 17.6800 1,202,400
6 · 8-K After-hours · 17:27 ET 8-K ↗
17.8100 17.8700 17.3600 17.4000 2,097,500
Weekend
Weekend
17.3000 17.8100 17.2400 17.7500 1,278,900
17.3800 17.5500 17.1800 17.3600 1,166,400
17.1700 17.5100 17.0000 17.4400 1,447,900
17.4100 17.5000 17.1000 17.1000 1,541,600
17.1200 17.4900 17.0400 17.3600 1,108,300
Weekend
Weekend
17.3000 17.5300 17.1400 17.3600 1,168,200
No trading
16.9100 17.5500 16.8800 17.2400 2,419,400
16.5500 17.1400 16.5500 17.0100 1,426,000
16.6000 16.7600 16.3700 16.5200 1,977,500
Weekend
Weekend
16.3900 16.7700 16.2000 16.5900 2,718,800
16.5400 16.9700 16.1800 16.2000 1,692,900
16.5600 16.6800 16.0300 16.2200 1,900,700
16.4700 16.7700 16.4000 16.6000 1,603,700
17.2400 17.2600 16.4300 16.5700 1,823,100
Weekend
Weekend
17.1700 17.3300 17.0200 17.2100 1,179,700
17.4200 17.5300 17.1700 17.2700 1,203,800
17.9600 18.1600 17.5300 17.5400 1,864,700
17.9400 18.3000 17.9300 17.9400 991,000
18.1200 18.1500 17.7700 17.8800 1,300,600
Weekend
Weekend
17.4500 18.0500 17.3000 18.0200 1,463,100
17.6400 17.9200 17.3400 17.4000 2,089,100
17.4200 17.8500 17.1900 17.6700 3,630,600
5 · 10-Q Pre-market · 08:41 ET 10-Q ↗ 4 · 8-K After-hours · 16:13 ET 8-K ↗
17.2700 17.7900 17.1600 17.7000 3,080,300
16.9200 17.3500 16.6700 17.3400 2,122,300
Weekend
Weekend
16.7900 17.2600 16.6100 17.1500 2,278,200
16.7900 17.1200 16.7200 16.9200 2,153,100
17.6000 17.7100 16.8100 16.9000 2,061,600
17.9400 17.9400 17.5800 17.7500 1,624,200
18.0500 18.1000 17.7600 18.0000 832,400
Weekend
Weekend
18.0600 18.1500 17.9800 18.0200 1,490,400
17.9000 18.1100 17.7500 17.9000 1,573,900
17.6500 17.8500 17.4800 17.8500 1,318,700
17.2000 17.6600 17.1100 17.4600 1,439,900
17.3300 17.4300 17.0200 17.1600 1,498,500
Weekend
Weekend
16.9200 17.2900 16.8400 17.2400 1,268,300
17.2900 17.4200 16.8900 17.0200 1,497,400
17.2500 17.4500 17.0300 17.3400 2,913,500
16.5200 17.2500 16.4400 17.1200 3,029,200
16.7300 16.8200 16.6000 16.7400 1,693,300
Weekend
Weekend
17.1000 17.1800 16.4900 16.4900 2,532,000
17.1900 17.1900 16.8900 17.0600 969,000
17.3200 17.4100 17.0800 17.1900 1,087,100
17.7300 17.7300 17.2600 17.3900 1,643,000
18.0100 18.2400 17.7400 17.8000 1,840,600
Weekend
Weekend
18.0500 18.3100 17.8800 18.0400 2,561,800
17.9500 17.9600 17.7000 17.9200 2,520,600
18.0400 18.1600 17.7400 18.0000 2,072,600
17.6800 18.2400 17.5100 18.2000 2,577,600
18.0000 18.2700 17.5500 17.6200 4,058,300
Weekend
Weekend
17.2000 18.0700 17.1100 17.9000 6,189,000
16.6200 16.8600 16.5400 16.7600 2,413,500
17.1300 17.2000 16.6500 16.6700 2,501,200
17.2500 17.4800 17.0700 17.1200 1,264,900
17.4600 17.4600 17.0100 17.1800 2,030,300
Weekend
Weekend
17.5800 17.7800 17.3800 17.4400 4,247,400
17.7300 17.9100 17.6200 17.7500 1,746,500
18.0000 18.2100 17.5900 17.6500 2,044,300
18.0500 18.1200 17.8300 18.0000 1,923,600
18.1700 18.3600 18.0000 18.1000 1,968,700
Weekend
Weekend
18.2300 18.3200 18.0800 18.1400 1,696,000
17.9000 18.3500 17.7800 18.2300 2,095,500
18.0300 18.2200 17.8300 17.9200 1,801,800
18.2700 18.3000 17.9200 18.0700 1,221,300
18.3900 18.7000 18.1400 18.5100 2,429,700
Weekend
Weekend
18.7900 18.9400 18.5400 18.7500 1,767,700
18.6200 18.6800 18.2300 18.5000 1,278,000
18.0000 18.4900 18.0000 18.4700 1,322,900
17.9900 18.2600 17.8300 18.1200 1,188,100
No trading
Weekend
Weekend
18.4800 18.6500 18.2800 18.4000 1,060,800
18.5100 18.5200 18.1800 18.4900 1,016,700
18.2200 18.5100 18.1600 18.4000 1,910,500
18.0400 18.2800 18.0200 18.2400 2,020,600
18.1000 18.2200 17.9300 18.0400 1,609,400
Weekend
Weekend
17.2700 18.2100 17.1300 18.1200 2,059,500
3 · 8-K After-hours · 16:15 ET 8-K ↗
17.0200 17.2500 17.0200 17.0800 1,237,800
17.4400 17.4900 17.0600 17.2000 1,470,800
17.1100 17.5100 17.0900 17.3800 1,449,700
17.1800 17.3500 17.0800 17.1300 961,400
Weekend
Weekend
17.3900 17.4200 17.0200 17.2100 1,672,900
17.6800 17.6800 17.3300 17.3900 2,551,800
17.3300 17.9100 17.2000 17.8700 2,454,000
16.7200 17.6800 16.5900 17.4300 2,398,100
2 · 10-Q After-hours · 16:42 ET 10-Q ↗ 1 · 8-K After-hours · 16:05 ET 8-K ↗
16.6600 16.8100 16.4500 16.6600 2,484,600
Weekend
Weekend
16.4400 16.8600 16.3900 16.6900 1,977,200
17.1500 17.1500 16.4100 16.5800 1,834,000
17.1700 17.3000 16.8100 17.0100 1,471,000
16.5000 17.1100 16.4700 17.1000 1,341,800
16.2200 16.6000 16.1600 16.5200 1,262,800
Weekend
Weekend
16.4800 16.5400 15.9400 16.1400 2,150,900
16.3500 16.9700 16.3100 16.7100 3,232,500
17.2600 17.3100 16.4100 16.5600 2,239,700
17.6100 17.7800 17.2000 17.2000 1,380,100
17.5600 17.6900 17.2100 17.3300 1,647,300
Weekend
Weekend
17.7400 17.7600 17.1900 17.6700 1,547,100
17.6700 17.9200 17.5700 17.6400 1,846,400
17.5200 17.7500 17.3400 17.7100 2,083,400
16.8300 17.5000 16.8300 17.4300 2,079,100

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

23 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
21 424B5 424B5 (opens SEC filing in a new tab) After-hours · 17:28 ET Summarise
20 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
16 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:59 ET Summarise
15 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:28 ET Summarise
14 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:45 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
11 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:28 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:30 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) Pre-market · 08:46 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:27 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:41 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:42 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise