Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-04	17.985	17.985	17.580	17.580	16.683	367
2025-03-03	18.170	18.299	17.640	18.299	17.365	11
2025-02-28	17.950	18.108	17.940	17.940	16.863	3,626
2025-02-27	19.950	19.950	19.950	19.950	18.753	10
2025-02-26	20.280	20.280	19.965	19.965	18.767	245
2025-02-25	19.668	19.668	19.655	19.666	18.485	400
2025-02-24	19.860	19.860	19.725	19.790	18.602	203
2025-02-21	19.970	20.000	19.900	19.900	18.706	100
2025-02-20	20.400	20.505	20.385	20.505	19.274	348
2025-02-19	20.640	20.680	20.540	20.540	19.307	94
2025-02-18	20.610	20.610	20.610	20.610	19.373	1
2025-02-13	20.505	20.555	20.505	20.555	19.321	516
2025-02-11	20.850	20.850	20.850	20.850	19.599	1
2025-02-10	20.980	20.980	20.980	20.980	19.721	1
2025-02-07	20.735	20.735	20.735	20.735	19.491	2,923
2025-02-06	20.755	20.913	20.755	20.755	19.509	254
2025-02-04	20.251	20.417	20.251	20.417	19.192	70
2025-02-03	20.620	20.620	20.620	20.620	19.382	218
2025-01-31	20.851	20.851	20.711	20.711	19.468	493
2025-01-30	20.803	20.993	20.710	20.973	19.714	507
2025-01-29	20.757	20.800	20.330	20.330	19.110	1,552
2025-01-28	20.943	21.000	20.943	20.980	19.721	113
2025-01-27	20.585	20.965	20.585	20.876	19.623	2,828
2025-01-23	19.940	20.175	19.940	20.175	18.964	649
2025-01-22	19.962	19.962	19.831	19.932	18.736	46
2025-01-21	20.052	20.052	19.925	19.925	18.729	146
2025-01-17	19.750	19.797	19.530	19.797	18.609	190
2025-01-15	19.930	19.930	19.830	19.830	18.640	1,781
2025-01-14	19.546	19.590	19.520	19.589	18.414	1,570
2025-01-13	19.200	19.230	19.200	19.230	18.076	2
2025-01-10	19.685	19.685	19.215	19.215	18.062	390
2025-01-08	20.112	20.112	20.112	20.112	18.905	22
2025-01-07	20.400	20.400	19.959	20.101	18.894	328
2025-01-06	20.367	20.591	20.151	20.591	19.355	164
2025-01-03	20.280	20.313	20.250	20.313	19.094	723
2025-01-02	20.110	20.352	19.987	20.098	18.891	2,305
2024-12-31	20.035	20.035	19.830	19.865	18.673	1,686
2024-12-30	19.862	19.870	19.750	19.780	18.593	1,299
2024-12-27	20.440	20.440	20.202	20.202	18.989	541
2024-12-24	20.040	20.230	19.920	20.230	19.016	365
2024-12-23	20.170	20.170	20.050	20.075	18.870	266
2024-12-20	19.360	20.681	19.360	20.661	19.421	8,012
2024-12-19	20.359	20.369	20.127	20.184	18.972	1,230
2024-12-18	21.301	21.301	21.270	21.270	19.993	101
2024-12-17	21.710	21.710	21.660	21.660	20.360	1
2024-12-16	21.525	21.740	21.525	21.740	20.435	157
2024-12-13	20.988	21.040	20.988	20.990	19.730	250
2024-12-12	21.402	21.470	21.402	21.402	20.117	144
2024-12-11	21.405	21.405	21.170	21.350	20.069	696
2024-12-10	21.466	21.565	21.290	21.290	20.012	1,549
2024-12-09	21.935	22.140	21.820	22.140	20.811	107
2024-12-06	21.912	22.110	21.892	22.110	20.783	1,196
2024-12-05	21.437	21.885	21.360	21.880	20.567	767
2024-12-04	21.401	21.401	21.150	21.150	19.881	188
2024-12-03	21.100	21.100	20.798	20.918	19.662	2,166
2024-12-02	20.910	21.290	20.710	20.710	19.467	3,366
2024-11-29	21.272	21.391	21.196	21.196	19.923	319
2024-11-27	21.050	21.635	21.050	21.270	19.993	2,435
2024-11-26	20.820	21.366	20.620	20.965	19.707	8,382
2024-11-25	19.914	20.278	19.914	20.278	19.060	1,194

← NewerPage 7 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.