Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	11.220	11.220	11.220	11.220	9.958	99
2023-08-18	11.385	11.585	11.385	11.585	10.281	794
2023-08-17	11.815	11.815	11.745	11.801	10.473	720
2023-08-16	12.245	12.269	12.125	12.125	10.610	798
2023-08-15	12.321	12.351	12.229	12.351	10.808	3,137
2023-08-14	12.768	12.768	12.768	12.768	11.172	310
2023-08-11	12.435	12.595	12.435	12.595	11.021	201
2023-08-09	12.780	12.780	12.780	12.780	11.183	50
2023-08-08	12.531	12.705	12.531	12.665	11.082	384
2023-08-07	12.620	12.785	12.620	12.785	11.187	483
2023-08-03	12.585	12.585	12.585	12.585	11.012	20
2023-08-02	12.611	12.759	12.611	12.759	11.165	517
2023-08-01	12.692	12.692	12.635	12.635	11.056	140
2023-07-31	12.702	12.745	12.702	12.745	11.152	743
2023-07-28	12.460	12.561	12.460	12.529	10.963	717
2023-07-27	12.569	12.569	12.569	12.569	10.998	126
2023-07-26	12.428	12.428	12.428	12.428	10.875	927
2023-07-25	12.651	12.651	12.571	12.571	11.000	835
2023-07-24	12.721	12.721	12.668	12.668	11.085	986
2023-07-21	12.610	12.610	12.541	12.562	10.992	450
2023-07-20	12.715	12.715	12.715	12.715	11.126	180
2023-07-19	12.389	12.701	12.389	12.701	11.114	169
2023-07-18	11.965	12.181	11.951	12.181	10.659	677
2023-07-17	11.730	11.855	11.670	11.855	10.373	2,570
2023-07-13	11.979	11.979	11.979	11.979	10.482	50
2023-07-12	12.277	12.311	12.277	12.311	10.773	341
2023-07-11	11.597	11.785	11.597	11.785	10.312	351
2023-07-10	11.411	11.475	11.411	11.475	10.041	667
2023-07-07	11.482	11.485	11.482	11.485	10.050	300
2023-07-06	11.117	11.117	11.117	11.117	9.728	600
2023-07-05	11.231	11.488	11.231	11.488	10.052	819
2023-07-03	11.370	11.405	11.370	11.405	9.980	360
2023-06-30	11.452	11.455	11.452	11.455	10.023	200
2023-06-29	11.148	11.148	11.148	11.148	9.755	150
2023-06-27	10.741	10.988	10.741	10.988	9.615	220
2023-06-26	10.595	10.712	10.595	10.712	9.373	1,020
2023-06-23	10.630	10.632	10.630	10.631	9.302	300
2023-06-22	10.720	10.800	10.720	10.800	9.450	3,573
2023-06-21	10.761	10.981	10.755	10.980	9.607	7,553
2023-06-20	11.162	11.200	11.040	11.040	9.660	1,758
2023-06-16	11.226	11.321	11.148	11.165	9.770	4,268
2023-06-15	11.345	11.345	11.225	11.229	9.826	1,100
2023-06-14	11.349	11.349	11.311	11.311	9.897	611
2023-06-13	11.291	11.535	11.291	11.291	9.880	2,120
2023-06-12	11.232	11.232	11.191	11.231	9.827	2,800
2023-06-09	11.113	11.113	11.113	11.113	9.724	200
2023-06-08	11.021	11.048	10.970	10.985	9.612	705
2023-06-07	10.991	11.290	10.991	11.290	9.879	151
2023-06-06	10.910	11.039	10.910	10.972	9.601	804
2023-06-05	10.181	10.255	10.180	10.255	8.973	700
2023-06-02	10.155	10.222	10.155	10.222	8.945	1,262
2023-06-01	9.515	9.515	9.475	9.475	8.291	125
2023-05-31	9.539	9.605	9.539	9.601	8.401	1,468
2023-05-30	9.445	9.445	9.370	9.372	8.201	1,786
2023-05-26	9.199	9.312	9.199	9.312	8.148	950
2023-05-25	9.260	9.260	9.125	9.138	7.996	1,440
2023-05-24	9.528	9.535	9.355	9.355	8.186	3,141
2023-05-23	10.000	10.170	9.935	9.935	8.693	1,176
2023-05-22	9.611	9.812	9.611	9.812	8.586	601
2023-05-19	9.710	9.710	9.710	9.710	8.496	1,034

← NewerPage 13 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.