Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	15.850	15.850	15.644	15.644	14.576	279
2024-08-27	15.651	15.900	15.609	15.900	14.815	6
2024-08-23	15.500	15.650	15.500	15.631	14.564	91
2024-08-22	15.060	15.060	15.020	15.020	13.995	13
2024-08-20	14.791	15.000	14.769	15.000	13.976	35
2024-08-19	14.614	14.850	14.602	14.850	13.836	554
2024-08-16	15.220	15.220	14.791	14.910	13.734	156
2024-08-15	14.860	15.110	14.860	15.110	13.918	75
2024-08-13	14.653	14.675	14.638	14.648	13.493	219
2024-08-12	14.529	14.529	14.529	14.529	13.383	26
2024-08-09	14.950	15.080	14.740	15.080	13.891	4,376
2024-08-07	15.011	15.050	14.983	14.983	13.801	819
2024-08-05	14.071	14.720	13.990	14.665	13.508	1,205
2024-08-02	15.198	15.278	14.995	15.145	13.950	2,245
2024-08-01	16.130	16.184	15.500	15.500	14.277	525
2024-07-31	16.138	16.200	15.892	16.120	14.848	28
2024-07-30	16.221	16.455	16.221	16.455	15.157	980
2024-07-29	16.230	16.230	16.190	16.190	14.913	600
2024-07-26	16.020	16.020	16.020	16.020	14.756	26
2024-07-25	15.994	15.994	15.980	15.980	14.720	184
2024-07-23	16.262	16.548	16.230	16.426	15.130	741
2024-07-22	16.080	16.182	16.080	16.182	14.906	92
2024-07-19	16.166	16.195	16.043	16.043	14.777	212
2024-07-18	15.800	16.441	15.800	16.380	15.088	99
2024-07-17	16.430	16.432	16.011	16.011	14.748	8,948
2024-07-16	15.780	16.010	15.780	15.870	14.618	1,937
2024-07-15	15.450	15.510	15.450	15.510	14.287	3
2024-07-12	15.880	15.880	15.465	15.481	14.260	864
2024-07-11	15.545	15.810	15.510	15.690	14.452	248
2024-07-10	15.120	15.121	15.120	15.121	13.928	467
2024-07-09	14.730	14.990	14.730	14.990	13.808	405
2024-07-08	14.748	14.760	14.652	14.685	13.527	147
2024-07-05	14.755	14.755	14.635	14.635	13.481	64
2024-07-03	14.650	14.990	14.650	14.873	13.699	2,826
2024-07-02	14.680	14.770	14.680	14.718	13.557	2,508
2024-07-01	15.200	15.308	14.745	14.820	13.651	18,902
2024-06-28	15.235	15.260	15.235	15.260	14.056	576
2024-06-27	15.050	15.050	15.035	15.035	13.849	249
2024-06-26	14.600	14.600	14.563	14.563	13.414	2,425
2024-06-25	14.980	14.980	14.581	14.581	13.431	1,054
2024-06-24	14.570	14.940	14.570	14.925	13.748	8,239
2024-06-20	14.580	14.955	14.580	14.901	13.725	202
2024-06-18	14.751	14.805	14.605	14.655	13.499	366
2024-06-17	14.260	14.295	14.221	14.295	13.167	300
2024-06-14	14.630	14.632	14.600	14.600	13.448	975
2024-06-13	14.800	14.820	14.800	14.820	13.651	1,400
2024-06-12	15.245	15.730	15.245	15.500	14.277	688
2024-06-11	14.570	14.741	14.559	14.740	13.577	1,058
2024-06-10	14.665	14.850	14.665	14.782	13.616	287
2024-06-07	14.890	15.051	14.770	14.865	13.692	229
2024-06-06	15.465	15.490	15.325	15.325	14.116	890
2024-06-04	15.240	15.321	15.098	15.165	13.969	3,899
2024-06-03	15.330	15.335	15.330	15.335	14.125	101
2024-05-31	14.950	15.100	14.945	14.961	13.781	106
2024-05-30	14.660	14.660	14.660	14.660	13.504	10
2024-05-29	14.570	14.570	14.431	14.514	13.369	1,883
2024-05-28	15.076	15.121	15.030	15.030	13.844	620
2024-05-24	14.990	14.990	14.842	14.880	13.706	750
2024-05-23	15.050	15.081	15.000	15.081	13.891	691
2024-05-22	15.534	15.659	15.469	15.469	14.249	172

← NewerPage 9 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.