Macerich Company (The) MAC

Open calendar →

Macerich Company (The) Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 24.1000 · FX 1 USD = 1.277900 SGD · about SGD 30.7974 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

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

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

USD 17.90 → 24.10 · 34.6%
26.51021.35516.200 1 2 3 4 5 6 7 8,9 10 11 12 13 14 15 16 17 18 19 20 21 22,23,24,25,26,27,28 29 Oct 25Jan 26Apr 26Jul 26Oct 26

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

Price & SEC Filing History 23 Oct 2025 — 24 Oct 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.

Weekend
24.0000 24.1900 23.8850 24.1000 3,316,622
23.2200 24.0100 23.0700 23.9500 3,544,600
23.3100 23.4900 23.1400 23.2300 4,029,600
22.7500 23.3900 22.6700 23.2400 3,329,100
22.9200 23.0400 22.5200 22.5300 2,565,700
Weekend
Weekend
23.2100 23.4300 22.8700 22.9600 4,793,100
22.4200 23.2000 22.3600 23.0900 3,975,300
22.4400 22.5000 22.0400 22.1800 3,158,100
22.5400 22.7700 22.2400 22.5300 2,684,100
22.2800 22.5500 22.0800 22.5300 2,578,900
Weekend
Weekend
22.3700 22.4600 22.1700 22.2500 2,742,200
22.1200 22.2900 21.9400 22.2000 2,776,300
22.9600 22.9600 22.1700 22.1900 4,017,200
22.9100 23.1800 22.8000 22.9500 2,974,600
23.0600 23.1400 22.8100 22.8700 2,968,100
Weekend
Weekend
22.8800 23.0900 22.6700 23.0500 4,101,000
22.3300 22.6500 22.0400 22.5400 4,138,200
22.9300 23.0000 22.3600 22.3600 3,201,800
22.5100 22.9300 22.4400 22.8900 4,118,400
22.6400 22.7100 22.3800 22.5700 3,384,700
Weekend
Weekend
22.6300 22.7600 22.4900 22.6400 2,640,200
22.7700 22.8600 22.4800 22.6400 3,202,700
22.5900 22.8600 22.5600 22.6700 2,504,300
22.7700 23.0200 22.6100 22.8000 3,559,400
22.9600 22.9600 22.5400 22.5800 3,537,300
Weekend
Weekend
22.3900 22.6700 22.3400 22.6300 5,713,900
22.6300 22.7900 22.5300 22.5500 3,772,000
22.4400 22.6800 22.0000 22.4200 3,466,300
22.4700 22.5600 22.2600 22.3800 3,167,200
22.7000 23.1000 22.4200 22.4700 2,023,300
Weekend
Weekend
22.8600 22.9500 22.6100 22.6100 2,286,700
22.8900 23.1300 22.5900 22.6100 5,501,100
23.4300 23.5200 22.9900 23.0300 7,331,900
23.1200 23.7300 23.0600 23.5800 6,471,400
No trading
Weekend
Weekend
23.0400 23.6200 22.9600 23.2400 2,109,000
23.5600 23.6200 22.9500 23.0600 1,970,800
23.7100 23.7100 23.3300 23.4200 2,896,500
23.6200 23.8200 23.3500 23.5200 2,211,900
24.7400 24.7400 23.3100 23.6200 4,711,700
Weekend
Weekend
24.1700 24.3100 23.7200 23.7500 1,324,700
24.4800 24.6300 23.8600 23.9200 1,712,300
24.3500 24.4100 24.1200 24.1800 2,099,000
24.5000 24.5000 24.2000 24.2600 1,850,300
24.4600 24.7300 24.1500 24.3600 2,544,800
Weekend
Weekend
24.7400 24.7900 24.3200 24.3800 2,327,400
24.7400 24.7700 24.5100 24.6900 1,781,300
24.7000 24.9300 24.5700 24.9000 1,700,200
24.7500 24.7800 24.4200 24.4300 1,661,700
24.5300 24.7000 24.3900 24.6600 1,821,500
Weekend
Weekend
24.5800 24.9500 24.5200 24.7100 2,285,700
24.8000 24.9900 24.6300 24.6500 3,056,700
24.7500 24.7900 24.3500 24.6500 3,928,600
29 · 8-K After-hours · 16:52 ET 8-K ↗
24.1900 24.5900 24.1000 24.5300 4,477,400
24.3900 24.4200 24.0800 24.3300 5,664,400
Weekend
Weekend
23.6800 24.5200 23.5300 24.4000 15,264,700
25.0100 25.1900 23.4600 23.4900 13,950,000
28 · 8-K After-hours · 16:26 ET 8-K ↗ 27 · 424B7 After-hours · 16:25 ET 424B7 ↗ 26 · 424B2 After-hours · 16:24 ET 424B2 ↗ 25 · 424B2 After-hours · 16:22 ET 424B2 ↗ 24 · 424B5 After-hours · 16:20 ET 424B5 ↗
25.6200 25.7900 25.0200 25.3900 2,915,600
23 · S-3ASR Pre-market · 09:14 ET S-3ASR ↗ 22 · 10-Q Pre-market · 08:33 ET 10-Q ↗ 21 · 8-K After-hours · 16:15 ET 8-K ↗
25.6100 25.9300 25.4600 25.6200 2,850,400
25.8500 26.0000 25.6900 25.8700 2,069,600
Weekend
Weekend
25.7700 25.8500 25.2600 25.8400 3,625,400
26.1600 26.1600 25.2800 25.4700 2,034,600
26.3900 26.6600 25.8600 26.0900 2,101,400
26.4100 26.6800 26.1300 26.5100 2,452,300
26.1200 26.4000 25.9500 26.1300 1,843,900
Weekend
Weekend
25.5000 25.9000 25.4200 25.8300 1,450,800
24.9800 25.4900 24.9700 25.3000 2,866,900
25.7600 25.8200 25.2400 25.3600 2,121,200
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
20 · 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
19 · 8-K After-hours · 16:15 ET 8-K ↗
23.8300 23.9900 22.8600 23.0000 6,282,300
18 · 424B5 After-hours · 17:28 ET 424B5 ↗
24.2000 24.3400 23.6100 23.7500 11,335,100
17 · 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
16 · 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
15 · 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
14 · 8-K After-hours · 16:22 ET 8-K ↗
22.3300 22.3900 21.8600 21.9700 8,465,100
13 · 424B5 After-hours · 16:59 ET 424B5 ↗
21.3200 22.2700 21.2500 22.2400 8,947,400
12 · 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
11 · 10-Q Pre-market · 08:45 ET 10-Q ↗ 10 · 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
9 · DEFA14A After-hours · 16:16 ET DEFA14A ↗ 8 · 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
7 · 8-K Pre-market · 06:28 ET 8-K ↗
Weekend
Weekend
20.4300 20.9300 20.1800 20.4700 2,819,700
6 · 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
5 · 10-K Pre-market · 08:46 ET 10-K ↗
19.3600 20.3600 19.2000 19.7700 3,454,800
4 · 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
3 · 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
2 · 10-Q Pre-market · 08:41 ET 10-Q ↗ 1 · 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

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.

29 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:52 ET Summarise
28 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:26 ET Summarise
27 424B7 424B7 (opens SEC filing in a new tab) After-hours · 16:25 ET Summarise
26 424B2 424B2 (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
25 424B2 424B2 (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
24 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
23 S-3ASR S-3ASR (opens SEC filing in a new tab) Pre-market · 09:14 ET Summarise
22 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:33 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
18 424B5 424B5 (opens SEC filing in a new tab) After-hours · 17:28 ET Summarise
17 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
13 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:59 ET Summarise
12 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:28 ET Summarise
11 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:45 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
9 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:28 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:30 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) Pre-market · 08:46 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:27 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:41 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise