Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.490	21.490	21.392	21.392	21.090	156
2026-04-22	22.160	22.160	21.371	21.371	21.070	109
2026-04-21	21.890	22.250	21.591	21.591	21.286	265
2026-04-20	22.260	22.300	22.200	22.255	21.941	10,166
2026-04-17	22.200	22.525	22.040	22.490	22.173	421
2026-04-16	21.260	21.700	21.260	21.600	21.296	3
2026-04-15	21.179	21.260	21.170	21.250	20.950	6
2026-04-14	21.540	21.775	21.200	21.772	21.465	2,119
2026-04-13	21.040	21.380	21.000	21.149	20.851	354
2026-04-10	21.070	21.500	21.070	21.150	20.852	20
2026-04-09	20.780	20.780	20.735	20.735	20.443	22
2026-04-08	20.230	20.830	19.890	20.830	20.536	237
2026-04-07	19.260	19.879	19.260	19.879	19.599	42
2026-04-02	19.320	19.320	19.010	19.220	18.949	2
2026-04-01	19.425	19.425	19.425	19.425	19.151	122
2026-03-31	18.850	19.038	18.650	19.038	18.770	115
2026-03-30	18.790	19.110	18.640	18.780	18.515	642
2026-03-27	18.920	19.069	18.855	18.855	18.589	294
2026-03-26	18.880	19.000	18.880	18.970	18.703	360
2026-03-24	18.160	18.865	18.160	18.865	18.599	97
2026-03-23	18.660	18.790	18.140	18.790	18.525	3
2026-03-20	19.000	19.000	18.400	18.400	18.141	526
2026-03-19	18.760	18.770	18.760	18.770	18.505	20
2026-03-18	19.250	19.250	18.980	19.000	18.732	4
2026-03-17	19.035	19.035	18.770	19.035	18.767	6
2026-03-16	19.000	19.140	18.520	19.040	18.772	84
2026-03-13	18.690	19.000	18.600	18.600	18.338	6
2026-03-12	19.000	19.000	18.840	18.840	18.407	6
2026-03-11	19.400	19.400	18.945	18.946	18.511	17
2026-03-10	19.190	19.610	19.190	19.610	19.159	10
2026-03-09	18.330	18.810	18.330	18.810	18.378	22
2026-03-06	19.950	19.950	18.620	18.750	18.319	149
2026-03-05	20.300	20.300	19.791	19.791	19.336	31
2026-03-04	19.800	20.320	19.800	20.320	19.853	287
2026-03-03	19.790	20.135	19.360	20.135	19.672	646
2026-03-02	19.870	20.450	19.821	19.821	19.365	119
2026-02-27	20.360	20.929	20.350	20.720	20.244	62
2026-02-26	20.130	20.869	20.130	20.820	20.341	87
2026-02-25	20.300	20.448	20.000	20.448	19.978	72
2026-02-24	20.500	20.500	20.100	20.279	19.813	275
2026-02-23	20.698	20.800	20.200	20.260	19.794	685
2026-02-20	19.640	20.240	19.640	20.240	19.775	5,107
2026-02-19	19.820	20.500	19.490	19.560	19.110	293
2026-02-18	18.970	18.991	18.870	18.991	18.554	161
2026-02-17	18.710	18.801	18.653	18.801	18.368	156
2026-02-13	18.000	18.489	17.885	18.415	17.991	1,091
2026-02-12	18.750	18.750	17.781	17.781	17.372	101
2026-02-11	19.550	19.550	18.790	18.790	18.358	1,003
2026-02-10	19.120	19.500	19.120	19.350	18.905	12
2026-02-09	19.550	19.550	19.250	19.324	18.880	2,921
2026-02-06	19.698	19.720	19.440	19.440	18.993	69
2026-02-05	19.210	19.484	19.080	19.410	18.964	588
2026-02-04	19.000	19.460	18.950	19.410	18.964	6,833
2026-02-03	18.760	18.760	18.265	18.265	17.845	316
2026-02-02	18.740	19.170	18.740	18.840	18.407	577
2026-01-30	18.370	18.908	18.370	18.907	18.472	176
2026-01-29	18.171	18.452	18.171	18.452	18.028	14
2026-01-28	18.000	18.010	17.999	18.010	17.596	4
2026-01-23	18.200	18.200	18.200	18.200	17.782	67
2026-01-22	18.730	18.730	18.730	18.730	18.299	29

← NewerPage 3 of 19 · 1,102 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.