Macerich Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.900 | 23.230 | 22.570 | 22.570 | 22.570 | 386 |
| 2026-10-15 | 22.435 | 22.790 | 22.050 | 22.790 | 22.790 | 17 |
| 2026-10-14 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 10 |
| 2026-10-13 | 22.645 | 22.645 | 22.330 | 22.530 | 22.530 | 340 |
| 2026-10-12 | 22.280 | 22.680 | 22.270 | 22.490 | 22.490 | 69 |
| 2026-10-09 | 22.370 | 22.540 | 22.280 | 22.290 | 22.290 | 52 |
| 2026-10-08 | 22.000 | 22.320 | 21.941 | 22.080 | 22.080 | 154 |
| 2026-10-07 | 22.610 | 22.740 | 22.355 | 22.419 | 22.419 | 683 |
| 2026-10-06 | 22.710 | 23.150 | 22.710 | 23.120 | 23.120 | 3 |
| 2026-10-05 | 23.160 | 23.160 | 22.911 | 22.980 | 22.980 | 533 |
| 2026-10-02 | 23.000 | 23.000 | 22.712 | 22.895 | 22.895 | 82 |
| 2026-10-01 | 22.160 | 22.430 | 22.160 | 22.265 | 22.265 | 360 |
| 2026-09-30 | 22.960 | 22.960 | 22.520 | 22.520 | 22.520 | 31 |
| 2026-09-29 | 22.860 | 22.860 | 22.370 | 22.740 | 22.740 | 477 |
| 2026-09-28 | 22.590 | 23.000 | 22.387 | 22.390 | 22.390 | 440 |
| 2026-09-25 | 22.370 | 22.370 | 22.370 | 22.370 | 22.370 | 2 |
| 2026-09-24 | 22.490 | 22.960 | 22.490 | 22.805 | 22.805 | 584 |
| 2026-09-23 | 22.830 | 22.830 | 22.682 | 22.800 | 22.800 | 106 |
| 2026-09-22 | 22.680 | 22.865 | 22.680 | 22.865 | 22.865 | 444 |
| 2026-09-21 | 23.000 | 23.000 | 22.775 | 22.825 | 22.825 | 4,827 |
| 2026-09-18 | 22.180 | 22.640 | 22.180 | 22.488 | 22.488 | 409 |
| 2026-09-17 | 22.630 | 22.630 | 22.630 | 22.630 | 22.630 | 4,170 |
| 2026-09-16 | 22.600 | 22.640 | 22.490 | 22.580 | 22.580 | 3 |
| 2026-09-15 | 22.430 | 22.430 | 22.420 | 22.425 | 22.425 | 119 |
| 2026-09-14 | 22.749 | 23.020 | 22.451 | 22.451 | 22.451 | 144 |
| 2026-09-11 | 22.850 | 23.320 | 22.760 | 22.800 | 22.630 | 13 |
| 2026-09-10 | 22.840 | 23.009 | 22.755 | 22.755 | 22.585 | 372 |
| 2026-09-09 | 23.430 | 23.430 | 23.430 | 23.430 | 23.255 | 2 |
| 2026-09-08 | 23.109 | 23.430 | 22.900 | 23.425 | 23.250 | 111 |
| 2026-09-04 | 23.260 | 23.380 | 23.260 | 23.380 | 23.206 | 2 |
| 2026-09-03 | 23.770 | 24.000 | 23.190 | 23.190 | 23.017 | 21 |
| 2026-09-02 | 23.630 | 23.990 | 23.371 | 23.475 | 23.300 | 19 |
| 2026-09-01 | 23.600 | 23.730 | 23.520 | 23.520 | 23.345 | 153 |
| 2026-08-28 | 24.290 | 24.290 | 23.910 | 23.910 | 23.732 | 136 |
| 2026-08-27 | 24.600 | 24.630 | 24.140 | 24.140 | 23.960 | 4 |
| 2026-08-26 | 24.275 | 24.385 | 24.050 | 24.385 | 24.203 | 842 |
| 2026-08-25 | 24.320 | 24.320 | 24.320 | 24.320 | 24.139 | 5 |
| 2026-08-24 | 24.620 | 24.620 | 24.260 | 24.260 | 24.079 | 2 |
| 2026-08-21 | 24.820 | 24.820 | 24.389 | 24.520 | 24.337 | 183 |
| 2026-08-20 | 24.900 | 24.900 | 24.620 | 24.650 | 24.466 | 8 |
| 2026-08-19 | 24.790 | 24.820 | 24.780 | 24.820 | 24.635 | 107 |
| 2026-08-18 | 24.500 | 24.705 | 24.451 | 24.451 | 24.268 | 301 |
| 2026-08-17 | 24.900 | 24.900 | 24.290 | 24.580 | 24.397 | 14 |
| 2026-08-14 | 24.090 | 24.090 | 24.090 | 24.090 | 23.910 | 6 |
| 2026-08-13 | 24.520 | 25.000 | 24.520 | 24.728 | 24.544 | 605 |
| 2026-08-12 | 24.606 | 24.760 | 24.342 | 24.530 | 24.347 | 152 |
| 2026-08-11 | 24.600 | 24.600 | 24.200 | 24.350 | 24.168 | 289 |
| 2026-08-10 | 24.190 | 24.500 | 24.150 | 24.310 | 24.129 | 12 |
| 2026-08-07 | 24.040 | 24.290 | 23.450 | 24.070 | 23.891 | 5,128 |
| 2026-08-06 | 24.990 | 25.085 | 24.160 | 24.200 | 24.020 | 300 |
| 2026-08-05 | 25.105 | 25.790 | 24.700 | 25.470 | 25.280 | 10 |
| 2026-08-04 | 25.950 | 25.950 | 25.500 | 25.640 | 25.449 | 656 |
| 2026-08-03 | 26.220 | 26.220 | 25.790 | 25.910 | 25.717 | 377 |
| 2026-07-31 | 25.800 | 25.880 | 25.260 | 25.660 | 25.469 | 233 |
| 2026-07-30 | 26.360 | 26.360 | 25.450 | 25.450 | 25.260 | 85 |
| 2026-07-29 | 26.160 | 26.520 | 26.160 | 26.520 | 26.322 | 148 |
| 2026-07-28 | 26.195 | 26.660 | 26.195 | 26.660 | 26.461 | 1,168 |
| 2026-07-27 | 26.440 | 26.440 | 26.050 | 26.050 | 25.856 | 66 |
| 2026-07-24 | 25.572 | 25.880 | 25.572 | 25.880 | 25.687 | 1,351 |
| 2026-07-23 | 25.050 | 25.300 | 24.930 | 25.300 | 25.111 | 191 |
Page 1 of 2 · 61 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.