Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	8.665	8.695	8.662	8.695	7.176	70
2022-06-30	8.485	8.705	8.485	8.705	7.184	748
2022-06-29	8.958	8.962	8.845	8.855	7.308	1,407
2022-06-28	9.370	9.370	9.285	9.285	7.663	400
2022-06-27	9.585	9.585	9.474	9.490	7.832	336
2022-06-24	9.405	9.405	9.395	9.395	7.754	101
2022-06-23	8.918	8.945	8.815	8.815	7.275	572
2022-06-22	9.048	9.048	9.048	9.048	7.467	4
2022-06-21	9.220	9.285	9.050	9.050	7.469	342
2022-06-17	9.210	9.210	9.012	9.115	7.523	1,027
2022-06-16	8.795	8.978	8.795	8.978	7.410	1,311
2022-06-15	9.382	9.382	9.330	9.330	7.700	462
2022-06-14	9.328	9.328	9.328	9.328	7.698	10
2022-06-13	9.605	9.708	9.295	9.295	7.671	1,893
2022-06-10	10.584	10.612	10.365	10.365	8.554	1,210
2022-06-09	11.048	11.048	11.038	11.038	9.110	357
2022-06-08	11.288	11.288	11.288	11.288	9.316	600
2022-06-01	11.595	11.595	11.285	11.448	9.448	1,957
2022-05-31	11.979	11.979	11.979	11.979	9.886	1
2022-05-24	11.235	11.288	11.098	11.099	9.160	1,018
2022-05-23	11.560	11.560	11.560	11.560	9.540	100
2022-05-20	11.715	11.715	11.120	11.121	9.178	2,964
2022-05-19	12.068	12.068	11.820	11.820	9.755	7,521
2022-05-17	13.375	14.145	13.375	13.758	11.210	689
2022-05-16	12.405	12.405	12.405	12.405	10.108	396
2022-05-13	12.405	12.815	12.405	12.722	10.366	2,301
2022-05-10	12.924	12.924	12.924	12.924	10.531	151
2022-05-09	13.702	13.880	13.352	13.850	11.285	1,480
2022-05-06	13.565	13.565	13.565	13.565	11.053	100
2022-05-04	13.403	13.403	13.402	13.402	10.920	1,655
2022-05-03	12.355	12.570	12.355	12.570	10.242	100
2022-04-28	12.675	12.675	12.675	12.675	10.328	1,500
2022-04-27	12.996	12.996	12.996	12.996	10.589	8
2022-04-25	13.228	13.228	13.184	13.184	10.743	224
2022-04-22	13.675	13.675	13.675	13.675	11.143	101
2022-04-21	14.320	14.320	14.320	14.320	11.668	400
2022-04-19	14.398	14.398	14.385	14.385	11.721	95
2022-04-14	14.375	14.375	14.375	14.375	11.713	2,000
2022-04-13	14.178	14.178	14.178	14.178	11.553	358
2022-04-12	13.995	13.995	13.995	13.995	11.403	243
2022-04-11	14.195	14.195	14.195	14.195	11.566	686
2022-04-07	14.015	14.015	13.515	13.515	11.012	2,030
2022-04-06	14.255	14.255	14.105	14.108	11.496	255
2022-04-05	15.690	15.690	15.095	15.148	12.343	221
2022-04-04	15.328	15.448	15.328	15.420	12.565	1,495
2022-03-31	15.871	15.905	15.871	15.905	12.960	163
2022-03-30	16.620	16.620	16.035	16.055	13.082	680
2022-03-29	15.620	15.998	15.620	15.998	13.036	1,107
2022-03-28	14.640	14.698	14.640	14.698	11.976	531
2022-03-25	14.703	14.758	14.703	14.758	12.025	125
2022-03-22	15.155	15.155	14.968	14.968	12.196	123
2022-03-21	14.535	14.535	14.345	14.345	11.689	512
2022-03-18	14.485	14.665	14.485	14.565	11.868	369
2022-03-17	14.655	14.819	14.574	14.809	12.067	480
2022-03-16	14.812	15.080	14.812	14.887	12.130	542
2022-03-15	14.218	14.218	14.218	14.218	11.585	827
2022-03-14	14.319	14.319	13.990	13.990	11.399	70
2022-03-11	14.939	14.939	14.675	14.675	11.958	194
2022-03-10	14.750	14.750	14.675	14.675	11.958	169
2022-03-09	15.232	15.232	15.232	15.232	12.411	500

← NewerPage 17 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.