The Macerich Company - Price History
Monthly price history for MAC (The Macerich Company)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 17.24 USD | 17.24 USD |
February 2024 | 16.22 USD | 16.22 USD |
January 2024 | 15.79 USD | 15.79 USD |
December 2023 | 15.43 USD | 15.43 USD |
November 2023 | 11.47 USD | 11.47 USD |
October 2023 | 9.56 USD | 9.72 USD |
September 2023 | 10.74 USD | 10.91 USD |
August 2023 | 11.50 USD | 11.69 USD |
July 2023 | 12.37 USD | 12.75 USD |
June 2023 | 10.93 USD | 11.27 USD |
May 2023 | 9.35 USD | 9.64 USD |
April 2023 | 9.52 USD | 9.99 USD |
March 2023 | 10.10 USD | 10.60 USD |
February 2023 | 11.39 USD | 11.95 USD |
January 2023 | 12.92 USD | 13.74 USD |
December 2022 | 10.59 USD | 11.26 USD |
November 2022 | 11.95 USD | 12.70 USD |
October 2022 | 10.32 USD | 11.13 USD |
September 2022 | 7.36 USD | 7.94 USD |
August 2022 | 8.88 USD | 9.57 USD |
July 2022 | 9.71 USD | 10.61 USD |
June 2022 | 7.97 USD | 8.71 USD |
May 2022 | 10.75 USD | 11.75 USD |
April 2022 | 11.34 USD | 12.55 USD |
March 2022 | 14.14 USD | 15.64 USD |
February 2022 | 13.83 USD | 15.30 USD |
January 2022 | 14.81 USD | 16.54 USD |
December 2021 | 15.48 USD | 17.28 USD |
November 2021 | 16.89 USD | 18.86 USD |
October 2021 | 16.09 USD | 18.09 USD |
September 2021 | 14.87 USD | 16.71 USD |
August 2021 | 15.19 USD | 17.08 USD |
July 2021 | 14.36 USD | 16.30 USD |
June 2021 | 16.08 USD | 18.25 USD |
May 2021 | 14.02 USD | 15.91 USD |
April 2021 | 12.01 USD | 13.79 USD |
March 2021 | 10.19 USD | 11.70 USD |
February 2021 | 11.26 USD | 12.92 USD |
January 2021 | 13.52 USD | 15.70 USD |
December 2020 | 9.19 USD | 10.67 USD |
November 2020 | 8.61 USD | 10.00 USD |
October 2020 | 5.87 USD | 6.96 USD |
September 2020 | 5.73 USD | 6.79 USD |
August 2020 | 6.69 USD | 7.93 USD |
July 2020 | 6.33 USD | 7.63 USD |
June 2020 | 7.44 USD | 8.97 USD |
May 2020 | 5.65 USD | 6.81 USD |
April 2020 | 6.19 USD | 7.47 USD |
March 2020 | 4.59 USD | 5.63 USD |
February 2020 | 16.66 USD | 20.42 USD |
January 2020 | 17.62 USD | 22.31 USD |
December 2019 | 21.26 USD | 26.92 USD |
November 2019 | 21.27 USD | 26.93 USD |
October 2019 | 21.16 USD | 27.50 USD |
September 2019 | 24.31 USD | 31.59 USD |
August 2019 | 21.95 USD | 28.53 USD |
July 2019 | 24.79 USD | 33.05 USD |
June 2019 | 25.12 USD | 33.49 USD |
May 2019 | 27.25 USD | 36.33 USD |
April 2019 | 29.58 USD | 40.14 USD |
March 2019 | 31.94 USD | 43.35 USD |
February 2019 | 32.13 USD | 43.60 USD |
January 2019 | 33.44 USD | 46.16 USD |
December 2018 | 31.35 USD | 43.28 USD |
November 2018 | 36.43 USD | 50.29 USD |
October 2018 | 36.85 USD | 51.62 USD |
September 2018 | 39.47 USD | 55.29 USD |
August 2018 | 41.93 USD | 58.74 USD |
July 2018 | 41.62 USD | 59.06 USD |
June 2018 | 40.05 USD | 56.83 USD |
May 2018 | 39.20 USD | 55.63 USD |
April 2018 | 40.10 USD | 57.62 USD |
March 2018 | 38.98 USD | 56.02 USD |
February 2018 | 41.02 USD | 58.94 USD |
January 2018 | 44.39 USD | 64.57 USD |
December 2017 | 45.15 USD | 65.68 USD |
November 2017 | 44.51 USD | 64.75 USD |
October 2017 | 37.06 USD | 54.60 USD |
September 2017 | 37.31 USD | 54.97 USD |
August 2017 | 35.82 USD | 52.77 USD |
July 2017 | 38.46 USD | 57.39 USD |
June 2017 | 38.91 USD | 58.06 USD |
May 2017 | 38.47 USD | 57.41 USD |
April 2017 | 41.38 USD | 62.43 USD |
March 2017 | 42.68 USD | 64.40 USD |
February 2017 | 44.66 USD | 67.38 USD |
January 2017 | 45.04 USD | 68.69 USD |
December 2016 | 46.45 USD | 70.84 USD |
November 2016 | 44.52 USD | 67.89 USD |
October 2016 | 45.94 USD | 70.78 USD |
September 2016 | 52.49 USD | 80.87 USD |
August 2016 | 53.15 USD | 81.89 USD |
July 2016 | 57.45 USD | 89.24 USD |
June 2016 | 54.97 USD | 85.39 USD |
May 2016 | 49.13 USD | 76.32 USD |
April 2016 | 48.54 USD | 76.08 USD |
March 2016 | 50.56 USD | 79.24 USD |
February 2016 | 50.46 USD | 79.08 USD |
January 2016 | 49.30 USD | 77.97 USD |
December 2015 | 51.02 USD | 80.69 USD |
November 2015 | 49.42 USD | 78.15 USD |
October 2015 | 50.60 USD | 84.74 USD |
September 2015 | 45.87 USD | 76.82 USD |
August 2015 | 45.49 USD | 76.18 USD |
July 2015 | 46.89 USD | 79.16 USD |
June 2015 | 44.19 USD | 74.60 USD |
May 2015 | 48.64 USD | 82.11 USD |
April 2015 | 48.04 USD | 81.76 USD |
March 2015 | 49.55 USD | 84.33 USD |
February 2015 | 49.15 USD | 83.65 USD |
January 2015 | 50.16 USD | 86.01 USD |
December 2014 | 48.64 USD | 83.41 USD |
November 2014 | 46.11 USD | 79.08 USD |
October 2014 | 40.73 USD | 70.50 USD |
September 2014 | 36.87 USD | 63.83 USD |
August 2014 | 37.72 USD | 65.29 USD |
July 2014 | 37.20 USD | 65.01 USD |
June 2014 | 38.19 USD | 66.75 USD |
May 2014 | 37.79 USD | 66.04 USD |
April 2014 | 36.79 USD | 64.91 USD |
March 2014 | 35.33 USD | 62.33 USD |
February 2014 | 34.08 USD | 60.13 USD |
January 2014 | 31.75 USD | 56.60 USD |
December 2013 | 33.04 USD | 58.89 USD |
November 2013 | 31.94 USD | 56.94 USD |
October 2013 | 32.86 USD | 59.21 USD |
September 2013 | 31.33 USD | 56.44 USD |
August 2013 | 31.24 USD | 56.28 USD |
July 2013 | 34.10 USD | 62.05 USD |
June 2013 | 33.51 USD | 60.97 USD |
May 2013 | 35.67 USD | 64.91 USD |
April 2013 | 38.18 USD | 70.05 USD |
March 2013 | 35.09 USD | 64.38 USD |
February 2013 | 32.76 USD | 60.11 USD |
January 2013 | 32.25 USD | 59.72 USD |
December 2012 | 31.48 USD | 58.30 USD |
November 2012 | 30.51 USD | 56.50 USD |
October 2012 | 30.47 USD | 57.00 USD |
September 2012 | 30.59 USD | 57.23 USD |
August 2012 | 31.84 USD | 59.57 USD |
July 2012 | 30.92 USD | 58.41 USD |
June 2012 | 31.26 USD | 59.05 USD |
May 2012 | 30.20 USD | 57.05 USD |
April 2012 | 32.31 USD | 61.57 USD |
March 2012 | 30.30 USD | 57.75 USD |
February 2012 | 28.33 USD | 53.99 USD |
January 2012 | 28.21 USD | 54.30 USD |
December 2011 | 26.29 USD | 50.60 USD |
November 2011 | 26.03 USD | 50.10 USD |
October 2011 | 25.57 USD | 49.76 USD |
September 2011 | 21.91 USD | 42.63 USD |
August 2011 | 25.20 USD | 49.04 USD |
July 2011 | 27.03 USD | 53.13 USD |
June 2011 | 27.22 USD | 53.50 USD |
May 2011 | 27.66 USD | 54.37 USD |
April 2011 | 26.61 USD | 52.82 USD |
March 2011 | 24.95 USD | 49.53 USD |
February 2011 | 25.51 USD | 50.64 USD |
January 2011 | 24.27 USD | 48.66 USD |
December 2010 | 23.62 USD | 47.37 USD |
November 2010 | 23.11 USD | 46.34 USD |
October 2010 | 22.01 USD | 44.58 USD |
September 2010 | 21.20 USD | 42.95 USD |
August 2010 | 20.44 USD | 41.41 USD |
July 2010 | 20.21 USD | 41.45 USD |
June 2010 | 18.20 USD | 37.32 USD |
May 2010 | 20.17 USD | 41.36 USD |
April 2010 | 21.55 USD | 44.71 USD |
March 2010 | 18.47 USD | 38.31 USD |
February 2010 | 17.18 USD | 35.64 USD |
January 2010 | 14.84 USD | 31.28 USD |
December 2009 | 17.30 USD | 36.45 USD |
November 2009 | 14.32 USD | 30.18 USD |
October 2009 | 14.31 USD | 30.76 USD |
September 2009 | 14.56 USD | 31.31 USD |
August 2009 | 13.76 USD | 29.58 USD |
July 2009 | 9.43 USD | 20.69 USD |
June 2009 | 8.44 USD | 18.52 USD |
May 2009 | 8.09 USD | 17.75 USD |
April 2009 | 8.37 USD | 18.93 USD |
March 2009 | 2.99 USD | 6.76 USD |
February 2009 | 5.46 USD | 12.33 USD |
January 2009 | 6.61 USD | 15.92 USD |
December 2008 | 8.14 USD | 19.61 USD |
November 2008 | 6.04 USD | 14.54 USD |
October 2008 | 12.72 USD | 31.78 USD |
September 2008 | 27.52 USD | 68.75 USD |
August 2008 | 26.78 USD | 66.89 USD |
July 2008 | 23.63 USD | 59.76 USD |
June 2008 | 26.54 USD | 67.10 USD |
May 2008 | 30.55 USD | 77.26 USD |
April 2008 | 30.92 USD | 78.98 USD |
March 2008 | 29.71 USD | 75.90 USD |
February 2008 | 27.06 USD | 69.12 USD |
January 2008 | 28.52 USD | 73.71 USD |
December 2007 | 29.70 USD | 76.75 USD |
November 2007 | 32.45 USD | 83.87 USD |
October 2007 | 35.48 USD | 92.57 USD |
September 2007 | 36.26 USD | 94.59 USD |
August 2007 | 33.62 USD | 87.72 USD |
July 2007 | 30.04 USD | 79.01 USD |
June 2007 | 33.84 USD | 89.02 USD |
May 2007 | 36.63 USD | 96.34 USD |
April 2007 | 38.77 USD | 102.74 USD |
March 2007 | 37.65 USD | 99.75 USD |
February 2007 | 38.15 USD | 101.09 USD |
January 2007 | 38.68 USD | 103.18 USD |
December 2006 | 35.05 USD | 93.50 USD |
November 2006 | 34.61 USD | 92.31 USD |
October 2006 | 32.26 USD | 86.78 USD |
September 2006 | 30.66 USD | 82.47 USD |
August 2006 | 29.97 USD | 80.64 USD |
July 2006 | 28.95 USD | 78.57 USD |
June 2006 | 27.94 USD | 75.82 USD |
May 2006 | 27.42 USD | 74.43 USD |
April 2006 | 28.88 USD | 79.08 USD |
March 2006 | 29.17 USD | 79.87 USD |
February 2006 | 28.42 USD | 77.82 USD |
January 2006 | 28.37 USD | 78.38 USD |
December 2005 | 26.25 USD | 72.52 USD |
November 2005 | 26.58 USD | 73.42 USD |
October 2005 | 24.88 USD | 69.42 USD |
September 2005 | 25.14 USD | 70.14 USD |
August 2005 | 25.19 USD | 70.29 USD |
July 2005 | 26.95 USD | 75.84 USD |
June 2005 | 25.73 USD | 72.42 USD |
May 2005 | 24.19 USD | 68.08 USD |
April 2005 | 22.91 USD | 65.13 USD |
March 2005 | 20.25 USD | 57.55 USD |
February 2005 | 21.74 USD | 61.79 USD |
January 2005 | 21.53 USD | 61.79 USD |
December 2004 | 23.63 USD | 67.83 USD |
November 2004 | 22.86 USD | 65.60 USD |
October 2004 | 22.25 USD | 64.53 USD |
September 2004 | 19.85 USD | 57.56 USD |
August 2004 | 20.30 USD | 58.86 USD |
July 2004 | 17.63 USD | 51.74 USD |
June 2004 | 17.62 USD | 51.70 USD |
May 2004 | 16.66 USD | 48.87 USD |
April 2004 | 15.20 USD | 45.22 USD |
March 2004 | 19.57 USD | 58.22 USD |
February 2004 | 17.94 USD | 53.36 USD |
January 2004 | 17.28 USD | 51.98 USD |
December 2003 | 15.98 USD | 48.06 USD |
November 2003 | 15.15 USD | 45.58 USD |
October 2003 | 14.24 USD | 43.42 USD |
September 2003 | 13.37 USD | 40.77 USD |
August 2003 | 13.18 USD | 40.18 USD |
July 2003 | 13.03 USD | 40.32 USD |
June 2003 | 12.27 USD | 37.94 USD |
May 2003 | 12.05 USD | 37.26 USD |
April 2003 | 11.35 USD | 35.64 USD |
March 2003 | 10.89 USD | 34.22 USD |
February 2003 | 11.05 USD | 34.72 USD |
January 2003 | 10.04 USD | 32.08 USD |
December 2002 | 10.39 USD | 33.21 USD |
November 2002 | 10.28 USD | 32.84 USD |
October 2002 | 9.45 USD | 30.73 USD |
September 2002 | 10.29 USD | 33.46 USD |
August 2002 | 10.12 USD | 32.92 USD |
July 2002 | 9.77 USD | 32.29 USD |
June 2002 | 10.13 USD | 33.48 USD |
May 2002 | 9.33 USD | 30.84 USD |
April 2002 | 9.43 USD | 31.70 USD |
March 2002 | 9.68 USD | 32.56 USD |
February 2002 | 8.78 USD | 29.54 USD |
January 2002 | 8.69 USD | 29.78 USD |
December 2001 | 8.39 USD | 28.73 USD |
November 2001 | 7.92 USD | 27.14 USD |
October 2001 | 7.48 USD | 26.14 USD |
September 2001 | 6.83 USD | 23.87 USD |
August 2001 | 7.65 USD | 26.73 USD |
July 2001 | 7.30 USD | 26.03 USD |
June 2001 | 7.51 USD | 26.79 USD |
May 2001 | 7.08 USD | 25.25 USD |
April 2001 | 6.67 USD | 24.30 USD |
March 2001 | 6.51 USD | 23.71 USD |
February 2001 | 6.15 USD | 22.40 USD |
January 2001 | 6.02 USD | 22.48 USD |
December 2000 | 5.55 USD | 20.72 USD |
November 2000 | 5.55 USD | 20.72 USD |
October 2000 | 5.53 USD | 21.20 USD |
September 2000 | 5.99 USD | 22.95 USD |
August 2000 | 5.90 USD | 22.61 USD |
July 2000 | 6.60 USD | 25.85 USD |
June 2000 | 6.09 USD | 23.83 USD |
May 2000 | 6.02 USD | 23.56 USD |
April 2000 | 6.27 USD | 25.04 USD |
March 2000 | 5.58 USD | 22.28 USD |
February 2000 | 5.44 USD | 21.74 USD |
January 2000 | 5.97 USD | 24.37 USD |
December 1999 | 5.50 USD | 22.48 USD |
November 1999 | 5.26 USD | 21.47 USD |
October 1999 | 5.17 USD | 21.60 USD |
September 1999 | 5.97 USD | 24.98 USD |
August 1999 | 6.48 USD | 27.07 USD |
July 1999 | 6.18 USD | 26.33 USD |
June 1999 | 6.65 USD | 28.35 USD |
May 1999 | 6.70 USD | 28.55 USD |
April 1999 | 6.37 USD | 27.61 USD |
March 1999 | 5.65 USD | 24.50 USD |
February 1999 | 6.04 USD | 26.19 USD |
January 1999 | 6.02 USD | 26.60 USD |
December 1998 | 6.26 USD | 27.68 USD |
November 1998 | 6.50 USD | 28.76 USD |
October 1998 | 6.62 USD | 29.77 USD |
September 1998 | 6.45 USD | 29.03 USD |
August 1998 | 6.06 USD | 27.27 USD |
July 1998 | 6.45 USD | 29.50 USD |
June 1998 | 6.92 USD | 31.66 USD |
May 1998 | 6.38 USD | 29.16 USD |
April 1998 | 6.53 USD | 30.31 USD |
March 1998 | 6.92 USD | 32.13 USD |
February 1998 | 6.57 USD | 30.51 USD |
January 1998 | 6.50 USD | 30.65 USD |
December 1997 | 6.53 USD | 30.78 USD |
November 1997 | 6.22 USD | 29.30 USD |
October 1997 | 5.98 USD | 28.62 USD |
September 1997 | 6.54 USD | 31.32 USD |
August 1997 | 6.24 USD | 29.90 USD |
July 1997 | 6.39 USD | 31.05 USD |
June 1997 | 6.17 USD | 29.97 USD |
May 1997 | 6.00 USD | 29.16 USD |
April 1997 | 5.69 USD | 28.08 USD |
March 1997 | 6.13 USD | 30.24 USD |
February 1997 | 6.05 USD | 29.84 USD |
January 1997 | 5.93 USD | 29.70 USD |
December 1996 | 5.63 USD | 28.22 USD |
November 1996 | 5.01 USD | 25.11 USD |
October 1996 | 4.66 USD | 23.76 USD |
September 1996 | 4.74 USD | 24.17 USD |
August 1996 | 4.56 USD | 23.22 USD |
July 1996 | 4.35 USD | 22.55 USD |
June 1996 | 4.37 USD | 22.68 USD |
May 1996 | 4.37 USD | 22.68 USD |
April 1996 | 3.96 USD | 20.93 USD |
March 1996 | 4.01 USD | 21.20 USD |
February 1996 | 3.96 USD | 20.93 USD |
January 1996 | 3.91 USD | 21.06 USD |
December 1995 | 4.01 USD | 21.60 USD |
November 1995 | 3.96 USD | 21.33 USD |
October 1995 | 3.95 USD | 21.74 USD |
September 1995 | 4.17 USD | 22.95 USD |
August 1995 | 4.10 USD | 22.55 USD |
July 1995 | 3.98 USD | 22.28 USD |
June 1995 | 3.78 USD | 21.20 USD |
May 1995 | 3.81 USD | 21.33 USD |
April 1995 | 3.81 USD | 21.74 USD |
March 1995 | 3.85 USD | 22.01 USD |
February 1995 | 3.85 USD | 22.01 USD |
January 1995 | 3.76 USD | 21.87 USD |
December 1994 | 3.97 USD | 23.09 USD |
November 1994 | 3.67 USD | 21.33 USD |
October 1994 | 3.64 USD | 21.60 USD |
September 1994 | 3.64 USD | 21.60 USD |
August 1994 | 3.60 USD | 21.33 USD |
July 1994 | 3.51 USD | 21.20 USD |
June 1994 | 3.49 USD | 21.06 USD |
May 1994 | 3.40 USD | 20.52 USD |
April 1994 | 3.50 USD | 21.20 USD |
March 1994 | 3.47 USD | 21.06 USD |
MAC
Price: 17.24USD
Dividend Yield: 3.94%
Forward Dividend Yield: 3.98%
Payout Ratio: -53.12%
Dividend Per Share: 0.68 USD
Earnings Per Share: -1.28 USD
P/E Ratio: -12.93
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 497093
Ebitda: 185.2 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: -20.90%
DGR5: -11.86%
DGR10: 8.39%
DGR20: 30.00%