Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	19.778	19.965	19.620	19.965	18.767	833
2024-11-21	19.470	19.628	19.433	19.628	18.450	880
2024-11-20	19.411	19.411	19.410	19.410	18.245	177
2024-11-19	19.400	19.550	19.400	19.550	18.377	7
2024-11-18	19.050	19.401	19.050	19.401	18.236	627
2024-11-15	19.293	19.402	19.013	19.271	18.114	3,203
2024-11-14	19.060	19.468	19.060	19.330	18.170	697
2024-11-13	19.461	19.637	19.000	19.000	17.860	2,228
2024-11-12	19.850	19.940	19.829	19.829	18.638	231
2024-11-11	19.558	20.356	19.558	20.039	18.671	355
2024-11-08	19.283	19.410	19.089	19.410	18.085	1,089
2024-11-07	18.868	19.077	18.868	19.077	17.775	1,109
2024-11-06	19.920	19.920	18.115	18.142	16.904	3,246
2024-11-05	18.679	18.869	18.679	18.865	17.577	2,117
2024-11-04	18.582	18.795	18.570	18.702	17.425	3,943
2024-11-01	18.820	18.835	18.365	18.365	17.112	1,140
2024-10-31	18.780	19.012	18.780	19.012	17.715	999
2024-10-30	18.556	19.000	18.556	18.970	17.676	108
2024-10-29	18.465	18.552	18.345	18.435	17.177	1,108
2024-10-28	18.210	18.530	18.180	18.490	17.228	599
2024-10-25	18.297	18.410	18.297	18.410	17.153	426
2024-10-24	18.320	18.403	18.260	18.327	17.076	938
2024-10-23	18.275	18.385	18.210	18.295	17.046	770
2024-10-22	18.381	18.381	18.381	18.381	17.126	40
2024-10-21	18.640	18.810	18.640	18.810	17.526	4
2024-10-18	18.720	18.870	18.720	18.810	17.526	569
2024-10-17	18.790	18.910	18.790	18.910	17.619	5
2024-10-16	18.642	18.686	18.582	18.686	17.411	9,227
2024-10-15	18.438	18.610	18.380	18.610	17.340	1,021
2024-10-14	18.010	18.010	17.910	18.010	16.781	25
2024-10-11	18.220	18.220	18.220	18.220	16.976	3
2024-10-10	17.920	17.920	17.775	17.775	16.562	70
2024-10-09	18.040	18.145	18.040	18.145	16.907	213
2024-10-08	17.620	17.968	17.551	17.968	16.742	5,230
2024-10-07	17.520	17.610	17.480	17.480	16.287	2
2024-10-04	17.631	17.631	17.631	17.631	16.428	609
2024-10-03	17.480	17.480	17.355	17.356	16.171	1,110
2024-10-02	17.840	17.840	17.695	17.696	16.488	45
2024-10-01	18.030	18.030	17.980	17.990	16.762	27
2024-09-30	18.124	18.230	18.060	18.195	16.953	1,335
2024-09-27	17.442	17.895	17.442	17.895	16.674	4,168
2024-09-26	17.521	17.521	17.415	17.415	16.226	571
2024-09-25	17.690	17.690	17.570	17.570	16.371	2
2024-09-24	17.520	17.559	17.520	17.559	16.361	19
2024-09-23	17.731	17.731	17.515	17.621	16.418	1,101
2024-09-20	17.262	17.610	17.260	17.530	16.333	2,208
2024-09-19	17.075	17.140	16.842	16.990	15.830	21,754
2024-09-18	16.430	16.955	16.325	16.955	15.798	1,400
2024-09-17	16.650	16.679	16.650	16.675	15.537	125
2024-09-16	16.530	16.550	16.451	16.550	15.420	332
2024-09-12	16.090	16.270	16.090	16.270	15.159	139
2024-09-11	15.638	15.740	15.545	15.740	14.666	313
2024-09-10	15.621	15.621	15.250	15.420	14.368	232
2024-09-09	15.202	15.330	14.990	15.291	14.247	501
2024-09-06	15.124	15.205	15.124	15.205	14.167	2,063
2024-09-05	15.648	15.648	15.648	15.648	14.580	3
2024-09-04	15.358	15.540	15.330	15.540	14.479	1,137
2024-09-03	15.781	15.892	15.215	15.215	14.177	2,141
2024-08-30	15.904	16.000	15.820	15.820	14.740	433
2024-08-29	15.783	15.808	15.590	15.590	14.526	218

← NewerPage 8 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.