See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0JX5.LSE stock page

Macerich Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1721.14021.14020.93520.93516.89917,920
2021-11-1621.02021.26521.02021.25017.1532,203
2021-11-1220.87520.97020.87520.95516.915894
2021-11-1120.73021.24520.64021.24517.1492,462
2021-11-1021.42521.42521.42521.42517.295600
2021-11-0921.41021.41021.06221.06217.002658
2021-11-0822.05022.05521.61021.94017.710834
2021-11-0522.34022.76822.29522.29917.8792,588
2021-11-0422.16022.16021.45221.45217.2004,178
2021-11-0320.17322.18820.17321.87017.5354,646
2021-11-0219.71521.52819.57921.52817.26124,447
2021-11-0118.23518.65518.23518.65514.9572,315
2021-10-2917.78017.78017.78017.78014.256250
2021-10-2717.97217.97217.82217.82214.2891,151
2021-10-2618.61518.66518.61518.66514.96575
2021-10-2518.50018.50018.44018.44014.785500
← NewerPage 19 of 19 · 1,096 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-140.1700 USD
2026-06-150.1700 USD
2026-03-130.1700 USD
2025-12-150.1700 USD
2025-09-090.1700 USD
2025-06-020.1700 USD
2025-03-030.1700 USD
2024-11-120.1700 USD
2024-08-190.1700 USD
2024-05-170.1700 USD
2024-02-150.1700 USD
2023-11-080.1700 USD
2023-08-170.1700 USD
2023-05-180.1700 USD
2023-02-160.1700 USD
2022-11-080.1700 USD
2022-08-180.1500 USD
2022-05-190.1500 USD
2022-02-170.1500 USD
2021-11-080.1500 USD
2021-08-180.1500 USD
2021-05-060.1500 USD
2021-02-180.1500 USD
2020-11-060.1500 USD
2020-08-180.1500 USD
2020-04-210.5000 USD
2020-02-200.7500 USD
2019-11-070.7500 USD
2019-08-160.7500 USD
2019-05-070.7500 USD
2019-02-200.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.