Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.340	18.340	18.340	18.340	17.918	4
2026-01-20	18.401	18.462	18.280	18.462	18.037	152
2026-01-16	18.390	18.390	18.390	18.390	17.968	22
2026-01-14	18.095	18.095	17.990	18.080	17.664	678
2026-01-12	18.240	18.240	18.240	18.240	17.821	254
2026-01-08	18.350	18.798	18.042	18.798	18.366	313
2026-01-07	18.863	18.863	18.602	18.602	18.174	133
2026-01-06	18.530	18.530	18.530	18.530	18.104	102
2026-01-02	18.302	18.302	18.302	18.302	17.882	36
2025-12-31	18.430	18.430	18.430	18.430	18.006	1
2025-12-29	18.830	18.830	18.732	18.732	18.301	259
2025-12-24	19.000	19.090	18.988	19.090	18.651	69
2025-12-23	18.655	18.655	18.517	18.620	18.192	151
2025-12-19	18.661	18.661	18.661	18.661	18.232	17
2025-12-18	18.380	18.580	18.260	18.580	18.153	87
2025-12-16	18.726	18.758	18.411	18.411	17.988	240
2025-12-12	18.779	18.779	18.470	18.470	17.879	67
2025-12-11	18.518	18.518	18.487	18.487	17.896	360
2025-12-10	17.910	18.017	17.910	18.017	17.441	183
2025-12-09	17.640	17.640	17.446	17.446	16.888	63
2025-12-08	17.641	17.642	17.641	17.642	17.078	118
2025-12-05	17.735	17.735	17.735	17.735	17.168	201
2025-11-28	17.099	17.099	17.099	17.099	16.552	20
2025-11-26	17.140	17.330	17.069	17.330	16.776	271
2025-11-25	16.727	17.110	16.727	17.110	16.563	327
2025-11-24	16.390	16.480	16.390	16.480	15.953	4
2025-11-21	16.420	16.420	16.350	16.370	15.846	121
2025-11-20	16.501	16.501	16.501	16.501	15.973	92
2025-11-19	16.900	16.900	16.132	16.132	15.616	469
2025-11-17	17.087	17.087	16.970	17.087	16.541	37
2025-11-14	17.140	17.140	17.140	17.140	16.592	111
2025-11-11	18.184	18.184	18.184	18.184	17.602	40
2025-11-10	18.135	18.150	17.900	18.000	17.424	811
2025-11-07	17.440	17.660	17.440	17.440	16.882	8
2025-11-05	17.521	17.521	17.521	17.521	16.961	305
2025-11-04	17.270	17.270	17.270	17.270	16.718	2
2025-11-03	16.990	16.990	16.890	16.990	16.447	1
2025-10-31	16.999	16.999	16.999	16.999	16.456	27
2025-10-30	17.011	17.031	16.891	16.891	16.350	5,069
2025-10-29	17.529	17.529	17.300	17.300	16.747	1,022
2025-10-28	17.686	17.740	17.667	17.740	17.173	738
2025-10-27	17.970	17.970	17.801	17.801	17.231	220
2025-10-24	18.081	18.119	18.081	18.100	17.521	56
2025-10-23	17.971	17.971	17.845	17.869	17.298	569
2025-10-22	17.630	17.630	17.630	17.630	17.066	2
2025-10-20	17.790	17.790	17.050	17.112	16.565	300
2025-10-17	16.920	17.170	16.920	17.170	16.621	361
2025-10-16	17.278	17.278	17.278	17.278	16.725	2
2025-10-15	17.379	17.379	17.379	17.379	16.823	106
2025-10-14	16.572	17.160	16.528	17.160	16.611	753
2025-10-13	16.610	16.701	16.610	16.672	16.139	1,929
2025-10-10	17.046	17.046	16.679	16.679	16.146	526
2025-10-08	17.150	17.150	17.150	17.150	16.602	54
2025-10-07	17.475	17.650	17.311	17.311	16.757	176
2025-10-06	17.950	18.065	17.942	18.065	17.487	245
2025-10-03	18.089	18.249	18.050	18.249	17.666	457
2025-10-01	17.990	17.990	17.773	17.907	17.335	1,071
2025-09-30	17.631	17.639	17.561	17.561	16.999	721
2025-09-29	18.000	18.035	17.814	17.970	17.395	499
2025-09-26	17.450	17.895	17.301	17.880	17.308	3,396

← NewerPage 4 of 19 · 1,098 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.