Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	9.330	9.360	9.330	9.360	8.190	98
2023-05-17	9.295	9.601	9.295	9.560	8.217	3,890
2023-05-16	9.250	9.345	9.241	9.345	8.032	1,404
2023-05-15	9.439	9.439	9.430	9.430	8.105	52
2023-05-10	9.700	9.700	9.561	9.605	8.255	350
2023-05-09	9.599	9.599	9.549	9.579	8.233	863
2023-05-05	10.161	10.161	9.810	9.911	8.518	1,664
2023-05-04	9.830	9.830	9.468	9.468	8.138	2,714
2023-05-03	10.229	10.279	10.229	10.279	8.835	3,567
2023-05-02	10.239	10.239	9.869	9.869	8.482	906
2023-04-28	9.825	9.959	9.825	9.959	8.559	1,009
2023-04-27	9.542	9.542	9.542	9.542	8.201	104
2023-04-26	9.509	9.509	9.509	9.509	8.173	555
2023-04-25	9.541	9.579	9.348	9.412	8.089	1,877
2023-04-20	10.099	10.102	10.045	10.045	8.633	410
2023-04-19	9.752	9.975	9.750	9.975	8.573	729
2023-04-18	10.092	10.092	9.939	9.939	8.542	64
2023-04-17	9.621	9.969	9.609	9.919	8.525	56
2023-04-14	10.025	10.025	9.530	9.568	8.223	1,110
2023-04-13	9.880	9.880	9.795	9.795	8.419	508
2023-04-12	10.411	10.411	10.151	10.151	8.725	313
2023-04-11	10.291	10.298	10.195	10.195	8.762	460
2023-04-05	10.202	10.202	10.202	10.202	8.768	190
2023-04-04	10.601	10.601	10.345	10.348	8.894	1,105
2023-04-03	10.705	10.780	10.450	10.450	8.981	1,454
2023-03-30	10.231	10.231	10.192	10.192	8.760	695
2023-03-29	9.928	9.928	9.888	9.925	8.530	349
2023-03-28	9.699	9.699	9.615	9.615	8.264	25,063
2023-03-23	9.328	9.559	9.328	9.341	8.028	8,011
2023-03-22	9.800	9.800	9.800	9.800	8.423	100
2023-03-21	9.645	9.802	9.645	9.692	8.330	1,496
2023-03-20	9.339	9.339	9.339	9.339	8.027	200
2023-03-17	9.318	9.318	9.000	9.162	7.874	2,200
2023-03-16	9.295	9.718	9.295	9.718	8.352	1,920
2023-03-15	10.018	10.018	9.825	9.825	8.444	6,660
2023-03-14	10.785	10.785	10.600	10.600	9.110	466
2023-03-13	10.200	10.391	10.200	10.372	8.914	189
2023-03-10	11.400	11.400	10.785	10.788	9.272	2,319
2023-03-09	11.811	11.811	11.741	11.755	10.103	195
2023-03-08	11.905	11.905	11.760	11.760	10.107	6,602
2023-03-07	12.065	12.065	11.605	11.605	9.974	280
2023-03-06	12.162	12.300	12.020	12.020	10.331	4,461
2023-03-03	12.169	12.169	12.045	12.139	10.433	2,938
2023-03-02	11.968	11.970	11.950	11.950	10.271	1,000
2023-03-01	11.915	12.020	11.861	11.868	10.200	2,211
2023-02-28	12.201	12.279	12.201	12.235	10.516	2,776
2023-02-27	12.220	12.220	12.220	12.220	10.502	3,653
2023-02-24	12.192	12.192	12.169	12.169	10.459	405
2023-02-23	12.181	12.181	12.181	12.181	10.469	100
2023-02-22	12.290	12.306	12.276	12.306	10.576	707
2023-02-21	12.425	12.576	12.315	12.315	10.584	3,052
2023-02-17	12.800	12.800	12.753	12.753	10.961	401
2023-02-16	12.962	12.968	12.928	12.968	11.146	1,721
2023-02-15	13.120	13.228	13.120	13.228	11.223	1,186
2023-02-14	13.460	13.460	13.460	13.460	11.420	21
2023-02-13	13.300	13.300	13.192	13.192	11.192	397
2023-02-10	12.935	13.030	12.930	13.030	11.055	6,536
2023-02-09	13.417	13.417	13.417	13.417	11.383	496
2023-02-08	13.458	13.458	13.458	13.458	11.418	100
2023-02-07	13.092	13.332	13.092	13.180	11.182	1,827

← NewerPage 14 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.