Macerich Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	15.480	15.480	15.457	15.457	14.238	30
2024-05-20	15.510	15.570	15.331	15.331	14.122	201
2024-05-17	15.675	15.675	15.621	15.645	14.411	756
2024-05-16	15.930	16.160	15.930	16.130	14.701	112
2024-05-15	16.710	16.760	15.845	15.848	14.444	1,100
2024-05-14	15.590	16.255	15.590	16.175	14.742	1,275
2024-05-13	15.575	15.655	15.320	15.320	13.963	478
2024-05-10	15.650	15.700	15.340	15.340	13.981	1,064
2024-05-09	16.036	16.050	15.415	15.470	14.100	1,792
2024-05-08	15.305	15.645	15.305	15.598	14.216	574
2024-05-07	14.870	15.398	14.870	15.398	14.034	4,633
2024-05-03	14.090	14.258	13.902	14.248	12.986	2,790
2024-05-02	13.748	13.755	13.580	13.755	12.537	3,484
2024-05-01	13.020	13.490	13.015	13.490	12.295	21,181
2024-04-30	15.300	15.300	14.695	14.695	13.393	10,929
2024-04-29	15.845	16.010	15.845	15.990	14.574	1,255
2024-04-26	15.695	15.695	15.615	15.615	14.232	333
2024-04-25	15.420	15.420	15.188	15.325	13.967	408
2024-04-24	15.960	15.960	15.650	15.671	14.283	25
2024-04-23	15.772	16.218	15.772	16.218	14.781	150
2024-04-22	15.370	15.720	15.370	15.720	14.327	228
2024-04-19	15.070	15.415	15.070	15.262	13.910	532
2024-04-18	15.360	15.592	15.301	15.332	13.974	1,139
2024-04-17	15.966	16.015	15.445	15.635	14.250	2,493
2024-04-16	15.757	15.922	15.622	15.840	14.437	5,613
2024-04-15	15.995	16.000	15.960	16.000	14.583	3,888
2024-04-12	16.215	16.215	16.215	16.215	14.779	23
2024-04-11	16.020	16.020	16.020	16.020	14.601	3
2024-04-10	15.709	15.870	15.490	15.870	14.464	5,606
2024-04-09	16.297	16.342	16.130	16.342	14.894	5,551
2024-04-08	16.120	16.370	16.120	16.370	14.920	15
2024-04-05	15.100	15.820	15.100	15.820	14.419	12
2024-04-04	16.460	16.460	15.975	15.975	14.560	128
2024-04-03	16.353	16.353	16.353	16.353	14.904	37
2024-04-02	16.255	16.285	16.040	16.040	14.619	1,301
2024-03-28	17.267	17.280	17.056	17.145	15.626	8,839
2024-03-27	17.040	17.040	16.991	16.991	15.486	387
2024-03-26	16.751	16.765	16.751	16.765	15.280	13
2024-03-25	17.080	17.080	16.889	16.929	15.429	475
2024-03-22	17.040	17.137	16.970	16.970	15.467	245
2024-03-21	17.391	17.610	17.180	17.180	15.658	9,154
2024-03-20	16.660	16.660	16.580	16.580	15.111	32
2024-03-19	16.410	16.577	16.210	16.577	15.109	431
2024-03-18	16.001	16.255	16.001	16.255	14.815	221
2024-03-15	16.041	16.089	16.041	16.089	14.664	650
2024-03-14	16.049	16.049	15.851	15.851	14.447	240
2024-03-13	15.986	16.330	15.986	16.330	14.883	327
2024-03-12	15.860	15.890	15.810	15.810	14.409	259
2024-03-11	15.992	16.080	15.940	15.940	14.528	84
2024-03-08	16.730	16.730	16.580	16.580	15.111	1,509
2024-03-07	16.110	16.110	16.110	16.110	14.683	17
2024-03-06	15.975	16.040	15.975	16.040	14.619	10
2024-03-05	16.430	16.490	16.195	16.195	14.760	3,572
2024-03-04	16.430	16.790	16.400	16.725	15.243	3,805
2024-03-01	16.305	16.509	16.305	16.509	15.046	102
2024-02-29	16.710	16.730	16.590	16.730	15.248	2,042
2024-02-28	16.114	16.631	16.084	16.631	15.158	2,350
2024-02-27	16.640	16.640	16.241	16.241	14.803	249
2024-02-26	16.740	16.770	16.505	16.505	15.043	657
2024-02-23	17.080	17.080	16.813	16.813	15.324	527

← NewerPage 10 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1700 USD
2026-06-15	0.1700 USD
2026-03-13	0.1700 USD
2025-12-15	0.1700 USD
2025-09-09	0.1700 USD
2025-06-02	0.1700 USD
2025-03-03	0.1700 USD
2024-11-12	0.1700 USD
2024-08-19	0.1700 USD
2024-05-17	0.1700 USD
2024-02-15	0.1700 USD
2023-11-08	0.1700 USD
2023-08-17	0.1700 USD
2023-05-18	0.1700 USD
2023-02-16	0.1700 USD
2022-11-08	0.1700 USD
2022-08-18	0.1500 USD
2022-05-19	0.1500 USD
2022-02-17	0.1500 USD
2021-11-08	0.1500 USD
2021-08-18	0.1500 USD
2021-05-06	0.1500 USD
2021-02-18	0.1500 USD
2020-11-06	0.1500 USD
2020-08-18	0.1500 USD
2020-04-21	0.5000 USD
2020-02-20	0.7500 USD
2019-11-07	0.7500 USD
2019-08-16	0.7500 USD
2019-05-07	0.7500 USD
2019-02-20	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.