Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	8.798	8.798	8.798	8.798	7.359	30
2022-10-12	8.682	8.705	8.682	8.705	7.281	3,100
2022-10-10	8.555	8.555	8.555	8.555	7.156	140
2022-10-06	8.758	8.758	8.535	8.627	7.216	580
2022-10-05	8.455	8.455	8.342	8.342	6.977	1,040
2022-10-04	8.305	8.705	8.305	8.705	7.281	853
2022-10-03	8.025	8.025	8.025	8.025	6.712	400
2022-09-30	8.005	8.005	8.005	8.005	6.696	20
2022-09-29	7.765	7.900	7.745	7.838	6.556	15,469
2022-09-28	7.924	8.191	7.924	8.191	6.851	178
2022-09-27	7.921	7.921	7.633	7.795	6.520	1,508
2022-09-26	7.560	7.560	7.483	7.535	6.302	1,572
2022-09-23	8.015	8.015	7.655	7.718	6.456	5,102
2022-09-22	8.508	8.508	8.225	8.228	6.882	1,529
2022-09-21	9.060	9.060	9.035	9.035	7.557	200
2022-09-16	9.025	9.025	8.955	8.955	7.490	150
2022-09-14	9.155	9.155	9.155	9.155	7.657	200
2022-09-13	9.595	9.595	9.595	9.595	8.026	116
2022-09-12	10.026	10.026	9.937	9.942	8.316	1,100
2022-09-07	9.322	9.322	9.322	9.322	7.797	30
2022-09-06	9.241	9.241	9.241	9.241	7.730	150
2022-09-02	9.499	9.630	9.499	9.630	8.055	220
2022-09-01	9.242	9.242	9.242	9.242	7.730	20
2022-08-26	9.970	9.970	9.970	9.970	8.339	100
2022-08-25	10.145	10.145	10.145	10.145	8.486	800
2022-08-24	10.035	10.035	10.035	10.035	8.394	50
2022-08-23	10.095	10.095	10.095	10.095	8.444	38
2022-08-22	10.520	10.520	10.365	10.365	8.670	330
2022-08-19	11.015	11.015	11.005	11.005	9.205	322
2022-08-18	11.148	11.215	11.148	11.215	9.381	220
2022-08-17	11.361	11.361	11.275	11.275	9.305	328
2022-08-16	11.605	11.605	11.605	11.605	9.578	100
2022-08-15	11.442	11.442	11.395	11.395	9.404	1,406
2022-08-12	11.295	11.482	11.268	11.482	9.476	1,125
2022-08-11	11.185	11.185	11.185	11.185	9.231	100
2022-08-09	10.550	10.552	10.530	10.545	8.703	1,800
2022-08-08	11.088	11.175	10.850	10.851	8.955	4,068
2022-08-05	10.285	10.285	10.285	10.285	8.488	104
2022-08-04	10.148	10.148	10.148	10.148	8.375	25
2022-08-03	10.402	10.425	10.360	10.425	8.604	3,202
2022-08-02	10.265	10.265	10.265	10.265	8.472	100
2022-08-01	10.470	10.572	10.178	10.571	8.725	1,009
2022-07-29	10.760	10.762	10.715	10.720	8.847	3,381
2022-07-28	10.300	10.635	10.300	10.635	8.777	3,741
2022-07-27	10.218	10.248	10.215	10.248	8.458	730
2022-07-25	10.215	10.215	10.215	10.215	8.430	5
2022-07-22	10.325	10.325	10.325	10.325	8.521	500
2022-07-21	10.172	10.190	10.115	10.190	8.409	2,106
2022-07-20	10.367	10.367	10.367	10.367	8.556	326
2022-07-19	9.777	10.065	9.777	10.065	8.307	1,278
2022-07-18	9.448	9.650	9.448	9.650	7.964	900
2022-07-15	9.195	9.195	9.192	9.192	7.586	2,150
2022-07-14	8.928	8.973	8.885	8.935	7.374	354
2022-07-13	8.995	8.995	8.995	8.995	7.424	80
2022-07-12	9.138	9.139	9.088	9.120	7.527	975
2022-07-11	8.880	8.898	8.845	8.898	7.344	1,073
2022-07-08	9.155	9.155	9.115	9.142	7.545	1,450
2022-07-07	8.980	9.255	8.980	9.230	7.618	463
2022-07-06	9.381	9.381	8.988	8.988	7.418	818
2022-07-05	8.710	9.270	8.655	9.269	7.650	5,849

← NewerPage 16 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.