Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	15.795	15.795	15.705	15.705	15.062	890
2025-06-12	16.111	16.111	16.111	16.111	15.451	100
2025-06-11	16.705	16.785	16.705	16.705	16.021	90
2025-06-10	16.610	16.810	16.610	16.810	16.122	118
2025-06-09	16.440	16.660	16.440	16.658	15.976	626
2025-06-06	15.700	15.700	15.700	15.700	15.057	3
2025-06-05	15.725	15.725	15.725	15.725	15.081	70
2025-06-04	15.723	15.723	15.723	15.723	15.079	793
2025-06-03	16.090	16.090	15.840	15.840	15.191	182
2025-05-30	16.095	16.175	16.095	16.175	15.350	116
2025-05-29	16.000	16.329	16.000	16.329	15.496	1,329
2025-05-27	15.051	15.051	15.019	15.019	14.252	29
2025-05-23	15.040	15.040	14.981	14.981	14.217	157
2025-05-22	15.021	15.021	15.021	15.021	14.254	85
2025-05-21	15.520	15.520	15.392	15.392	14.607	771
2025-05-20	15.870	15.899	15.870	15.899	15.088	66
2025-05-16	16.001	16.025	15.976	16.025	15.207	252
2025-05-14	15.715	15.715	15.715	15.715	14.913	200
2025-05-13	16.423	16.510	16.088	16.088	15.267	398
2025-05-12	17.035	17.035	16.791	16.791	15.934	148
2025-05-06	14.890	14.890	14.890	14.890	14.130	409
2025-05-02	15.230	15.230	15.230	15.230	14.453	2
2025-05-01	14.984	14.984	14.980	14.980	14.216	10
2025-04-30	14.248	14.602	14.248	14.570	13.827	2,894
2025-04-29	14.989	14.989	14.989	14.989	14.224	18
2025-04-28	14.802	14.802	14.730	14.730	13.978	170
2025-04-25	14.600	14.785	14.600	14.785	14.031	433
2025-04-24	14.370	14.370	14.370	14.370	13.637	28
2025-04-23	14.765	14.765	14.320	14.320	13.589	37
2025-04-17	14.310	14.820	14.310	14.770	14.016	1,427
2025-04-16	14.440	14.440	14.440	14.440	13.703	52
2025-04-15	14.045	14.135	14.045	14.135	13.414	249
2025-04-14	14.170	14.170	14.170	14.170	13.447	63
2025-04-11	13.730	13.810	13.609	13.800	13.096	273
2025-04-10	14.295	14.295	13.928	13.928	13.217	54
2025-04-09	14.225	14.225	14.225	14.225	13.499	8
2025-04-08	14.520	14.520	13.625	13.625	12.930	418
2025-04-07	13.895	13.990	13.325	13.842	13.135	1,087
2025-04-04	14.595	14.595	13.785	14.510	13.770	700
2025-04-03	16.772	16.772	16.120	16.155	15.331	75
2025-04-02	16.830	17.778	16.830	17.620	16.721	10
2025-04-01	17.030	17.161	17.030	17.161	16.285	405
2025-03-31	17.101	17.101	17.101	17.101	16.228	186
2025-03-28	17.330	17.330	16.910	16.910	16.047	991
2025-03-27	17.302	17.656	17.292	17.300	16.417	572
2025-03-25	17.720	17.720	17.552	17.552	16.657	149
2025-03-24	17.620	17.672	17.620	17.670	16.768	1,396
2025-03-21	17.080	17.335	17.080	17.335	16.450	35
2025-03-20	17.408	17.408	17.408	17.408	16.519	27
2025-03-19	17.290	17.290	17.290	17.290	16.408	1
2025-03-18	17.250	17.495	17.142	17.170	16.294	240
2025-03-17	16.985	17.105	16.985	17.085	16.213	177
2025-03-14	16.469	16.469	16.380	16.390	15.554	1,049
2025-03-13	16.595	16.595	16.115	16.119	15.296	1,034
2025-03-12	16.582	16.780	16.582	16.780	15.924	182
2025-03-11	15.560	15.870	15.560	15.798	14.992	14
2025-03-10	16.570	16.570	15.860	15.860	15.051	1,107
2025-03-07	17.162	17.162	16.640	16.820	15.962	1,312
2025-03-06	17.955	17.955	17.560	17.560	16.664	1,407
2025-03-05	17.755	18.082	17.755	18.050	17.129	400

← NewerPage 6 of 19 · 1,097 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.