Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	17.368	17.374	17.315	17.355	15.818	432
2024-02-21	17.298	17.402	17.250	17.288	15.757	1,935
2024-02-20	16.890	17.205	16.820	17.205	15.681	2,420
2024-02-16	17.190	17.650	17.190	17.330	15.795	1,537
2024-02-15	17.151	17.249	16.950	17.225	15.699	121
2024-02-14	17.080	17.080	16.590	16.710	15.075	1,164
2024-02-13	16.370	16.675	16.050	16.675	15.043	1,115
2024-02-12	16.940	17.110	16.880	16.940	15.282	44
2024-02-09	17.154	17.184	16.810	16.848	15.199	1,282
2024-02-08	16.682	17.075	16.675	17.075	15.404	7,636
2024-02-07	16.440	17.140	16.440	17.140	15.463	1,546
2024-02-06	16.030	16.400	16.030	16.390	14.786	159
2024-02-05	15.198	15.522	15.180	15.520	14.001	6,662
2024-02-02	15.360	15.572	15.360	15.572	14.048	11
2024-02-01	15.470	15.472	15.470	15.472	13.958	19
2024-01-31	16.072	16.099	15.940	16.050	14.479	532
2024-01-30	16.660	16.660	16.375	16.375	14.773	413
2024-01-29	16.640	16.735	16.630	16.735	15.097	93
2024-01-26	16.741	16.750	16.720	16.740	15.102	727
2024-01-25	16.695	16.790	16.561	16.595	14.971	635
2024-01-24	16.480	16.481	16.250	16.305	14.709	2,011
2024-01-23	16.200	16.215	16.015	16.015	14.448	61
2024-01-22	15.915	16.125	15.870	15.995	14.430	925
2024-01-19	15.480	15.480	15.470	15.470	13.956	9,583
2024-01-18	15.400	15.400	15.091	15.125	13.645	1,118
2024-01-17	15.110	15.110	15.110	15.110	13.631	3
2024-01-16	15.421	15.530	15.421	15.460	13.947	29
2024-01-12	15.782	15.821	15.500	15.500	13.983	20,159
2024-01-11	15.351	15.480	15.330	15.480	13.965	260
2024-01-10	15.420	15.805	15.420	15.779	14.235	1,423
2024-01-09	15.121	15.540	15.057	15.428	13.918	266
2024-01-08	15.141	15.141	15.141	15.141	13.659	1,000
2024-01-05	15.070	15.292	15.048	15.081	13.605	1,223
2024-01-04	14.979	14.979	14.979	14.979	13.513	12
2024-01-03	15.150	15.170	14.939	15.051	13.578	2,862
2024-01-02	15.414	15.618	15.210	15.618	14.090	945
2023-12-29	15.757	15.780	15.545	15.545	14.024	2,842
2023-12-28	15.880	15.880	15.740	15.761	14.219	250
2023-12-27	15.534	15.819	15.534	15.675	14.141	1,856
2023-12-22	15.828	15.828	15.560	15.560	14.037	244
2023-12-21	15.690	15.700	15.530	15.600	14.073	5,910
2023-12-20	15.555	15.782	15.537	15.760	14.218	10,318
2023-12-19	15.680	15.949	15.680	15.781	14.236	720
2023-12-18	15.940	16.140	15.661	15.661	14.129	1,158
2023-12-15	16.400	16.430	15.899	15.899	14.343	12,107
2023-12-14	15.541	16.160	15.040	16.130	14.552	4,605
2023-12-13	13.530	13.740	13.431	13.431	12.117	1,989
2023-12-12	13.540	13.585	13.470	13.585	12.256	2,947
2023-12-11	13.295	13.610	13.270	13.595	12.265	4,291
2023-12-08	13.030	13.400	13.030	13.400	12.089	558
2023-12-07	12.770	13.030	12.660	13.030	11.755	607
2023-12-06	12.620	12.892	12.620	12.880	11.620	2,054
2023-12-05	12.410	12.500	12.351	12.500	11.277	237
2023-12-04	12.113	12.365	12.040	12.335	11.128	822
2023-12-01	11.480	12.120	11.390	12.039	10.861	295
2023-11-30	11.450	11.510	11.320	11.489	10.365	6,427
2023-11-29	11.480	11.800	11.452	11.452	10.331	4,637
2023-11-28	10.870	11.335	10.870	11.300	10.194	422
2023-11-27	10.921	11.060	10.850	11.000	9.924	144
2023-11-24	10.960	10.960	10.890	10.890	9.824	463

← NewerPage 11 of 19 · 1,096 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.