Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	14.711	15.328	14.711	15.328	12.490	2,127
2022-03-03	15.483	15.483	15.476	15.476	12.610	2,364
2022-03-02	15.420	15.422	15.402	15.402	12.550	700
2022-03-01	14.980	14.985	14.920	14.920	12.157	5,638
2022-02-28	15.420	15.420	15.135	15.200	12.385	340
2022-02-25	15.400	15.400	15.400	15.400	12.548	150
2022-02-24	14.045	14.785	14.045	14.610	11.905	3,800
2022-02-23	15.210	15.210	15.210	15.210	12.393	100
2022-02-22	15.645	15.645	15.485	15.485	12.618	900
2022-02-18	15.778	15.780	15.778	15.778	12.856	600
2022-02-17	16.210	16.210	16.070	16.070	13.094	117
2022-02-14	16.060	16.060	16.060	16.060	12.964	24
2022-02-10	17.378	17.382	17.370	17.370	14.021	1,201
2022-02-09	15.930	15.930	15.843	15.843	12.789	134
2022-02-07	15.805	16.018	15.805	16.018	12.930	3,034
2022-02-04	15.690	15.690	15.690	15.690	12.665	676
2022-02-02	16.411	16.411	16.411	16.411	13.247	473
2022-02-01	16.271	16.723	16.270	16.545	13.355	932
2022-01-31	16.528	16.620	16.528	16.620	13.416	210
2022-01-27	17.180	17.188	16.721	16.721	13.497	5,100
2022-01-26	17.490	17.600	17.490	17.590	14.199	8,450
2022-01-25	16.100	16.510	16.100	16.510	13.327	4,758
2022-01-24	15.660	15.722	15.188	15.246	12.307	9,149
2022-01-21	16.613	16.900	16.612	16.612	13.409	700
2022-01-20	17.006	17.270	17.006	17.270	13.941	79
2022-01-18	17.576	17.590	17.374	17.374	14.025	360
2022-01-14	17.765	17.765	17.765	17.765	14.340	515
2022-01-12	18.235	18.235	18.170	18.170	14.667	280
2022-01-11	17.860	17.860	17.860	17.860	14.417	1,900
2022-01-10	17.670	17.700	17.670	17.700	14.288	210
2022-01-07	18.606	18.606	18.340	18.475	14.913	495
2022-01-06	18.270	18.341	18.270	18.341	14.805	1,400
2022-01-05	18.742	18.925	18.742	18.925	15.277	45
2022-01-04	18.395	18.412	18.395	18.408	14.859	732
2021-12-31	17.515	17.515	17.515	17.515	14.138	200
2021-12-30	17.405	17.640	17.405	17.595	14.203	970
2021-12-23	17.052	17.080	17.052	17.080	13.787	236
2021-12-22	16.845	16.845	16.845	16.845	13.598	80
2021-12-21	16.860	17.155	16.748	16.748	13.519	757
2021-12-20	16.332	16.332	15.598	15.599	12.592	6,920
2021-12-17	16.685	16.702	16.685	16.702	13.482	1,400
2021-12-16	17.140	17.140	16.850	16.860	13.610	4,081
2021-12-15	16.708	16.770	16.610	16.770	13.537	3,179
2021-12-14	17.335	17.335	17.052	17.068	13.778	268
2021-12-13	17.090	17.152	17.000	17.000	13.723	3,440
2021-12-10	17.840	17.840	17.840	17.840	14.401	8
2021-12-09	18.112	18.112	18.112	18.112	14.620	200
2021-12-07	19.400	19.400	19.136	19.136	15.447	50
2021-12-06	18.900	18.900	18.900	18.900	15.256	200
2021-12-03	18.005	18.190	17.870	18.008	14.536	503
2021-12-02	18.200	18.500	18.200	18.485	14.921	2,968
2021-12-01	19.210	19.630	17.912	17.912	14.459	1,726
2021-11-30	18.938	18.938	18.720	18.892	15.250	301
2021-11-29	19.995	19.995	19.688	19.688	15.892	259
2021-11-26	19.715	19.729	19.040	19.671	15.879	3,449
2021-11-24	21.032	21.032	20.611	20.728	16.732	414
2021-11-23	21.550	21.595	21.495	21.532	17.381	2,417
2021-11-22	21.360	21.542	21.360	21.542	17.389	370
2021-11-19	21.155	21.155	20.930	20.991	16.945	2,937
2021-11-18	21.595	21.828	21.235	21.625	17.456	18,121

← NewerPage 18 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.