Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	11.000	11.000	11.000	11.000	9.924	5
2023-11-21	11.120	11.120	11.030	11.058	9.976	4,620
2023-11-20	11.350	11.350	11.231	11.275	10.172	5,151
2023-11-17	11.302	11.302	11.302	11.302	10.196	25
2023-11-16	11.511	11.511	11.140	11.170	10.077	1,550
2023-11-15	11.412	11.620	11.380	11.620	10.483	560
2023-11-14	10.590	11.290	10.590	11.202	10.106	2,327
2023-11-13	10.220	10.220	10.050	10.050	9.067	2
2023-11-10	10.050	10.240	10.050	10.240	9.238	2
2023-11-09	10.329	10.329	9.945	9.958	8.984	5,209
2023-11-08	10.329	10.381	10.225	10.289	9.282	4,468
2023-11-07	10.320	10.570	10.320	10.455	9.279	5,034
2023-11-06	11.170	11.170	10.630	10.640	9.443	157
2023-11-03	10.780	11.120	10.780	11.085	9.838	307
2023-11-02	10.248	10.475	10.000	10.410	9.239	1,998
2023-10-31	9.590	10.090	9.245	9.770	8.670	1,593
2023-10-30	9.751	9.751	9.680	9.680	8.591	118
2023-10-27	9.900	9.900	9.739	9.739	8.643	1,082
2023-10-26	10.027	10.029	9.880	9.880	8.768	201
2023-10-25	10.041	10.120	9.945	9.945	8.826	1,065
2023-10-24	10.480	10.619	10.480	10.540	9.354	55
2023-10-23	10.530	10.612	10.380	10.612	9.418	2,301
2023-10-20	10.690	10.720	10.602	10.720	9.514	2,509
2023-10-19	10.810	10.900	10.810	10.900	9.673	7
2023-10-18	11.040	11.082	11.040	11.080	9.833	12
2023-10-17	11.165	11.249	11.161	11.249	9.983	144
2023-10-16	11.050	11.050	10.945	11.030	9.789	101
2023-10-13	10.950	11.020	10.690	10.691	9.488	1,052
2023-10-12	10.820	10.850	10.800	10.850	9.629	64
2023-10-11	11.010	11.060	10.910	10.920	9.691	9
2023-10-10	10.719	10.930	10.719	10.859	9.637	2,347
2023-10-09	10.410	10.545	10.410	10.545	9.358	100
2023-10-06	10.349	10.749	10.329	10.669	9.468	2,449
2023-10-05	10.610	10.610	10.459	10.459	9.282	38
2023-10-04	10.531	10.760	10.481	10.715	9.509	1,577
2023-10-03	10.459	10.469	10.440	10.469	9.291	2,876
2023-10-02	11.274	11.275	10.765	10.788	9.574	4,594
2023-09-28	11.125	11.312	11.001	11.312	10.039	753
2023-09-27	11.022	11.045	10.952	10.952	9.720	1,200
2023-09-26	11.150	11.150	10.889	10.889	9.664	52
2023-09-25	11.251	11.328	11.251	11.328	10.053	940
2023-09-22	11.578	11.578	11.491	11.491	10.198	260
2023-09-21	11.711	11.711	11.621	11.621	10.314	927
2023-09-20	12.151	12.151	12.001	12.001	10.650	698
2023-09-19	11.996	11.996	11.959	11.959	10.613	27
2023-09-18	11.992	11.992	11.992	11.992	10.643	50
2023-09-15	12.081	12.081	12.081	12.081	10.721	300
2023-09-14	12.000	12.095	12.000	12.095	10.734	379
2023-09-12	11.811	11.829	11.811	11.829	10.498	15
2023-09-11	11.851	11.851	11.851	11.851	10.518	60
2023-09-08	11.805	11.805	11.781	11.781	10.455	47
2023-09-06	11.571	11.571	11.571	11.571	10.269	55
2023-09-05	11.731	11.731	11.730	11.730	10.410	78
2023-09-01	11.909	11.909	11.848	11.890	10.552	79
2023-08-31	11.581	11.581	11.581	11.581	10.278	160
2023-08-30	11.648	11.689	11.648	11.689	10.374	296
2023-08-29	11.381	11.530	11.381	11.530	10.233	224
2023-08-24	11.311	11.311	11.171	11.171	9.914	175
2023-08-23	11.149	11.149	11.149	11.149	9.894	143
2023-08-22	11.301	11.301	11.239	11.239	9.974	22

← NewerPage 12 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.