The Macerich Company - Price History

Monthly price history for MAC (The Macerich Company)

DateAdjusted priceReal 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

52 week price:
8.27
17.69

Dividend Yield: 3.94%

5-year range yield:
2.76%
12.80%

Forward Dividend Yield: 3.98%

Payout Ratio: -53.12%

Payout Ratio Range:
-3076.92%
731.71%

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 million

Market Capitalization: 3.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: -20.90%

DGR5: -11.86%

DGR10: 8.39%

DGR20: 30.00%

Links: