Macerich Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	16.510	16.551	16.510	16.551	16.022	230
2025-09-24	16.995	16.995	16.799	16.970	16.427	335
2025-09-23	17.430	17.430	17.411	17.411	16.854	270
2025-09-22	17.122	17.270	17.050	17.050	16.505	288
2025-09-19	17.632	17.632	17.575	17.575	17.013	211
2025-09-18	17.670	17.823	17.645	17.745	17.177	3,248
2025-09-17	18.160	18.160	17.990	17.990	17.415	333
2025-09-16	18.050	18.190	17.991	17.998	17.423	43
2025-09-15	18.099	18.199	18.099	18.199	17.617	81
2025-09-11	18.230	18.230	18.222	18.222	17.639	181
2025-09-10	17.980	17.980	17.980	17.980	17.405	4
2025-09-09	18.085	18.210	18.085	18.210	17.628	938
2025-09-08	18.420	18.420	18.210	18.351	17.599	115
2025-09-05	18.839	18.845	18.839	18.845	18.073	600
2025-09-04	18.550	18.550	18.320	18.320	17.570	5
2025-09-02	17.950	18.161	17.570	18.161	17.417	133
2025-08-29	18.422	18.422	18.422	18.422	17.667	45
2025-08-28	18.339	18.339	18.339	18.339	17.588	7
2025-08-27	18.371	18.371	18.371	18.371	17.619	44
2025-08-26	18.110	18.205	18.110	18.130	17.388	28
2025-08-22	18.075	18.075	18.075	18.075	17.335	35
2025-08-21	17.090	17.090	17.090	17.090	16.390	288
2025-08-19	17.120	17.299	17.120	17.299	16.591	26
2025-08-18	17.120	17.205	17.120	17.205	16.500	637
2025-08-15	17.145	17.145	17.145	17.145	16.443	58
2025-08-14	17.529	17.529	17.529	17.529	16.811	285
2025-08-13	17.460	17.700	17.220	17.700	16.975	173
2025-08-12	17.219	17.584	17.219	17.584	16.864	111
2025-08-11	16.655	16.655	16.655	16.655	15.973	78
2025-08-08	16.800	16.855	16.800	16.855	16.165	349
2025-08-07	16.740	16.740	16.740	16.740	16.054	2
2025-08-05	16.501	16.670	16.501	16.670	15.987	64
2025-08-04	16.400	16.400	16.220	16.279	15.612	95
2025-08-01	16.345	16.345	16.345	16.345	15.676	122
2025-07-31	16.440	16.811	16.437	16.811	16.123	809
2025-07-30	17.000	17.000	16.970	16.970	16.275	11
2025-07-29	17.354	17.460	17.339	17.339	16.629	91
2025-07-25	17.620	17.620	17.620	17.620	16.898	127
2025-07-23	17.600	17.600	17.531	17.531	16.813	267
2025-07-22	16.943	17.188	16.943	17.188	16.484	1,106
2025-07-21	16.784	16.950	16.650	16.900	16.208	1,133
2025-07-18	16.530	16.728	16.530	16.728	16.043	137
2025-07-17	16.590	16.590	16.590	16.590	15.911	1
2025-07-16	16.120	16.348	16.120	16.348	15.679	1,353
2025-07-15	16.015	16.015	16.015	16.015	15.359	100
2025-07-11	16.260	16.260	16.200	16.200	15.537	255
2025-07-10	16.397	16.420	16.397	16.420	15.748	1,038
2025-07-09	16.201	16.201	16.201	16.201	15.538	5
2025-07-08	16.120	16.239	16.120	16.189	15.526	717
2025-07-07	16.390	16.750	16.390	16.750	16.064	63
2025-07-02	16.468	16.468	16.468	16.468	15.794	7
2025-07-01	16.621	16.621	16.620	16.621	15.940	1,438
2025-06-30	16.020	16.020	16.020	16.020	15.364	403
2025-06-27	16.290	16.290	16.290	16.290	15.623	2
2025-06-26	15.787	16.060	15.787	16.060	15.402	386
2025-06-24	16.116	16.549	16.116	16.549	15.872	2,044
2025-06-23	15.960	15.960	15.889	15.889	15.238	29
2025-06-20	16.148	16.148	15.869	15.869	15.219	478
2025-06-18	15.672	15.672	15.672	15.672	15.031	425
2025-06-16	15.993	16.006	15.862	16.006	15.351	660

← NewerPage 5 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.