MAC (The Macerich Company) historical data
STOCKListed1-minute bars
| Symbol | MAC |
|---|---|
| Name | The Macerich Company |
| Exchange | NYSE |
| Sector | Real Estate |
| Industry | REIT - Retail |
| IPO date | 1994-03-10 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MAC last closed at $22.25 on 2026-10-09, +34.7% over the past year and +58.2% over five years. Its deepest fall from a prior high in this history was -93.3%, reached on 2009-03-27.
| Last close | $22.25 (2026-10-09) |
|---|---|
| 1-year change | +34.7% |
| 5-year change | +58.2% |
| Annualized since 2000-01-04 | +6.6% |
| 52-week range | $15.68 – $26.31 |
| Deepest drawdown | -93.3% (2009-03-27) |
| Avg. daily dollar volume (3 months) | $78.9m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 347 |
|---|---|
| Shares held | 311,023,561 ($7.8bn reported value) |
| Quarter flows | 65 new, 153 added, 79 trimmed, 27 exited; +51,080,916 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MAC") on the look-back bundles. Top holders of MAC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("MAC").history(start="2000-01-04", interval="1d")
df.tail()