Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.930	25.930	25.390	25.410	25.221	817
2026-07-21	25.820	25.835	25.671	25.671	25.479	50
2026-07-20	25.060	26.120	25.060	25.570	25.379	1,299
2026-07-17	25.760	26.230	25.760	26.230	26.034	1,628
2026-07-16	25.170	25.620	25.170	25.611	25.420	601
2026-07-15	24.775	25.405	24.540	25.380	25.191	1,005
2026-07-14	25.050	25.050	24.970	25.000	24.814	26
2026-07-13	24.740	24.910	24.500	24.710	24.526	8
2026-07-10	25.280	25.280	24.402	24.402	24.220	740
2026-07-09	24.660	25.070	24.660	25.030	24.843	336
2026-07-08	25.272	25.500	24.935	24.980	24.794	1,535
2026-07-07	25.550	25.730	25.548	25.710	25.518	866
2026-07-06	25.680	25.680	25.310	25.390	25.201	55
2026-07-02	25.690	25.809	25.200	25.231	25.042	391
2026-07-01	25.590	25.590	25.212	25.380	25.191	245
2026-06-30	25.920	25.920	25.265	25.600	25.409	846
2026-06-29	25.540	25.915	25.340	25.915	25.722	792
2026-06-26	25.080	25.295	25.080	25.250	25.062	69
2026-06-25	25.220	25.890	25.220	25.695	25.503	415
2026-06-24	25.000	25.400	24.510	25.355	25.166	62
2026-06-23	24.000	24.360	24.000	24.230	24.049	429
2026-06-22	23.798	23.929	23.690	23.929	23.750	890
2026-06-18	23.010	23.700	23.010	23.700	23.523	93
2026-06-17	24.000	24.000	23.245	23.245	23.072	265
2026-06-16	24.500	24.500	23.695	23.799	23.622	1,796
2026-06-15	25.540	25.660	25.182	25.182	24.994	825
2026-06-12	25.240	25.540	24.890	25.410	25.052	80
2026-06-11	24.849	24.849	24.695	24.700	24.352	123
2026-06-10	24.619	25.070	24.582	24.582	24.236	200
2026-06-09	23.620	24.483	23.620	24.483	24.138	3,533
2026-06-08	23.870	23.870	23.500	23.535	23.203	978
2026-06-05	23.230	23.530	23.230	23.490	23.159	414
2026-06-04	22.722	22.920	22.722	22.850	22.528	1,656
2026-06-03	22.410	22.410	22.040	22.240	21.927	150
2026-06-02	22.730	22.865	22.422	22.495	22.178	518
2026-06-01	22.540	22.800	22.000	22.480	22.163	1,196
2026-05-29	22.980	22.980	22.561	22.580	22.262	1,073
2026-05-28	22.750	22.859	22.510	22.859	22.537	1,880
2026-05-27	23.220	23.220	22.380	22.380	22.065	758
2026-05-26	22.540	22.676	22.480	22.660	22.341	416
2026-05-22	22.180	22.480	22.180	22.350	22.035	92
2026-05-21	22.210	22.400	21.850	22.335	22.020	871
2026-05-20	22.080	22.365	21.920	22.315	22.000	1,130
2026-05-19	21.695	21.695	21.570	21.670	21.365	886
2026-05-18	21.840	21.840	21.692	21.692	21.386	161
2026-05-15	22.140	22.140	22.140	22.140	21.828	3
2026-05-14	22.180	22.230	22.180	22.181	21.868	301
2026-05-13	22.500	22.500	21.920	21.920	21.611	540
2026-05-12	21.240	22.020	21.240	21.942	21.633	15,606
2026-05-11	21.660	22.000	21.590	21.770	21.463	54
2026-05-08	21.100	21.840	21.100	21.840	21.532	13
2026-05-07	21.870	21.870	21.750	21.750	21.443	5
2026-05-06	21.740	22.129	21.740	22.128	21.816	544
2026-05-05	21.750	21.900	21.650	21.842	21.534	208
2026-05-01	21.890	21.890	21.520	21.520	21.217	5
2026-04-30	21.820	21.820	21.680	21.680	21.374	13
2026-04-29	21.580	21.660	21.430	21.430	21.128	622
2026-04-28	21.810	21.810	21.530	21.600	21.296	3
2026-04-27	21.120	21.250	21.120	21.250	20.950	6
2026-04-24	21.570	21.585	21.245	21.280	20.980	645

← NewerPage 2 of 3 · 122 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.