Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.922	13.922	13.922	13.922	11.812	300
2023-02-02	14.075	14.355	14.075	14.355	12.179	700
2023-02-01	13.589	13.589	13.430	13.430	11.394	1,494
2023-01-30	13.450	13.519	13.365	13.365	11.339	120
2023-01-27	13.337	13.490	13.337	13.490	11.445	427
2023-01-26	13.165	13.165	13.165	13.165	11.170	2,065
2023-01-24	12.605	12.705	12.605	12.705	10.779	540
2023-01-18	12.575	12.605	12.512	12.512	10.615	289
2023-01-17	12.640	12.650	12.520	12.520	10.622	20
2023-01-13	12.415	12.578	12.415	12.578	10.671	305
2023-01-12	12.146	12.207	12.045	12.207	10.357	1,468
2023-01-11	11.675	11.675	11.675	11.675	9.905	4
2023-01-10	11.368	11.435	11.368	11.435	9.702	1,405
2023-01-09	11.711	11.742	11.645	11.645	9.880	2,800
2023-01-05	11.330	11.420	11.330	11.420	9.689	100
2023-01-04	11.398	11.810	11.398	11.810	10.020	52
2023-01-03	11.280	11.280	11.280	11.280	9.570	10
2022-12-29	11.180	11.340	11.180	11.340	9.621	550
2022-12-28	11.310	11.312	11.200	11.200	9.502	1,300
2022-12-22	11.260	11.260	11.260	11.260	9.553	200
2022-12-21	11.770	11.798	11.770	11.798	10.010	205
2022-12-20	11.451	11.451	11.451	11.451	9.715	108
2022-12-19	11.801	11.801	11.801	11.801	10.012	37
2022-12-16	11.880	12.011	11.630	11.630	9.867	936
2022-12-15	12.190	12.302	12.190	12.302	10.437	920
2022-12-13	12.750	12.750	12.750	12.750	10.817	114
2022-12-08	12.720	12.795	12.652	12.655	10.737	954
2022-12-07	12.440	12.715	12.440	12.715	10.788	100
2022-12-05	12.459	12.509	12.338	12.338	10.468	302
2022-12-02	12.542	12.542	12.525	12.525	10.627	162
2022-12-01	12.910	12.910	12.359	12.359	10.486	94
2022-11-30	12.655	12.655	12.655	12.655	10.737	50
2022-11-29	12.580	12.631	12.580	12.630	10.716	400
2022-11-28	12.910	12.910	12.875	12.875	10.923	615
2022-11-25	13.269	13.269	13.269	13.269	11.258	471
2022-11-23	13.072	13.075	13.070	13.070	11.089	3,702
2022-11-22	13.177	13.177	13.177	13.177	11.180	15
2022-11-21	13.120	13.130	13.120	13.130	11.140	609
2022-11-18	13.500	13.500	13.179	13.179	11.182	120
2022-11-16	12.835	13.075	12.835	13.075	11.093	900
2022-11-15	12.911	12.911	12.805	12.805	10.864	714
2022-11-14	12.620	12.785	12.620	12.785	10.847	14,839
2022-11-11	12.790	13.049	12.784	13.015	11.042	3,044
2022-11-10	12.178	12.525	12.178	12.525	10.627	840
2022-11-09	11.605	11.605	11.605	11.605	9.846	150
2022-11-08	11.885	12.019	11.885	12.019	10.197	1,447
2022-11-04	12.000	12.000	11.795	11.795	9.866	3,420
2022-11-03	11.506	11.506	11.506	11.506	9.624	399
2022-11-02	11.495	11.570	11.495	11.570	9.677	799
2022-11-01	11.300	11.395	11.300	11.395	9.531	1,487
2022-10-31	11.010	11.170	11.010	11.170	9.343	4,415
2022-10-28	10.695	11.130	10.695	11.122	9.303	3,789
2022-10-27	10.540	10.546	10.510	10.546	8.821	386
2022-10-26	10.198	10.255	10.198	10.255	8.578	500
2022-10-25	10.112	10.142	10.112	10.142	8.483	500
2022-10-24	9.490	9.580	9.490	9.580	8.013	426
2022-10-20	9.482	9.485	9.435	9.435	7.892	1,900
2022-10-18	9.595	9.595	9.595	9.595	8.026	100
2022-10-17	9.330	9.375	9.308	9.309	7.787	1,505
2022-10-14	9.145	9.145	9.145	9.145	7.649	11

← NewerPage 15 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.