The Macerich Company ( MAC) - Price History
Monthly price history for MAC (The Macerich Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $25.65 | $25.65 |
| June 2026 | $25.19 | $25.19 |
| May 2026 | $22.37 | $22.52 |
| April 2026 | $21.58 | $21.73 |
| March 2026 | $18.77 | $18.90 |
| February 2026 | $20.15 | $20.47 |
| January 2026 | $18.63 | $18.93 |
| December 2025 | $18.17 | $18.46 |
| November 2025 | $16.93 | $17.36 |
| October 2025 | $16.73 | $17.15 |
| September 2025 | $17.75 | $18.20 |
| August 2025 | $17.78 | $18.40 |
| July 2025 | $16.15 | $16.71 |
| June 2025 | $15.64 | $16.18 |
| May 2025 | $15.47 | $16.18 |
| April 2025 | $14.02 | $14.66 |
| March 2025 | $16.42 | $17.17 |
| February 2025 | $17.09 | $18.04 |
| January 2025 | $19.69 | $20.78 |
| December 2024 | $18.87 | $19.92 |
| November 2024 | $20.09 | $21.21 |
| October 2024 | $17.56 | $18.70 |
| September 2024 | $17.13 | $18.24 |
| August 2024 | $15 | $15.97 |
| July 2024 | $14.86 | $16.01 |
| June 2024 | $14.33 | $15.44 |
| May 2024 | $14.04 | $15.12 |
| April 2024 | $12.64 | $13.76 |
| March 2024 | $15.83 | $17.23 |
| February 2024 | $15.07 | $16.41 |
| January 2024 | $14.36 | $15.79 |
| December 2023 | $14.03 | $15.43 |
| November 2023 | $10.43 | $11.47 |
| October 2023 | $8.70 | $9.72 |
| September 2023 | $9.76 | $10.91 |
| August 2023 | $10.46 | $11.69 |
| July 2023 | $11.24 | $12.75 |
| June 2023 | $9.94 | $11.27 |
| May 2023 | $8.50 | $9.64 |
| April 2023 | $8.66 | $9.99 |
| March 2023 | $9.18 | $10.60 |
| February 2023 | $10.35 | $11.95 |
| January 2023 | $11.75 | $13.74 |
| December 2022 | $9.63 | $11.26 |
| November 2022 | $10.86 | $12.70 |
| October 2022 | $9.39 | $11.13 |
| September 2022 | $6.70 | $7.94 |
| August 2022 | $8.07 | $9.57 |
| July 2022 | $8.83 | $10.61 |
| June 2022 | $7.25 | $8.71 |
| May 2022 | $9.78 | $11.75 |
| April 2022 | $10.31 | $12.55 |
| March 2022 | $12.85 | $15.64 |
| February 2022 | $12.58 | $15.30 |
| January 2022 | $13.47 | $16.54 |
| December 2021 | $14.07 | $17.28 |
| November 2021 | $15.36 | $18.86 |
| October 2021 | $14.63 | $18.09 |
| September 2021 | $13.52 | $16.71 |
| August 2021 | $13.82 | $17.08 |
| July 2021 | $13.06 | $16.30 |
| June 2021 | $14.62 | $18.25 |
| May 2021 | $12.74 | $15.91 |
| April 2021 | $10.92 | $13.79 |
| March 2021 | $9.27 | $11.70 |
| February 2021 | $10.24 | $12.92 |
| January 2021 | $12.29 | $15.70 |
| December 2020 | $8.35 | $10.67 |
| November 2020 | $7.83 | $10 |
| October 2020 | $5.33 | $6.96 |
| September 2020 | $5.20 | $6.79 |
| August 2020 | $6.08 | $7.93 |
| July 2020 | $5.74 | $7.63 |
| June 2020 | $6.75 | $8.97 |
| May 2020 | $5.12 | $6.81 |
| April 2020 | $5.62 | $7.47 |
| March 2020 | $4.17 | $5.63 |
| February 2020 | $15.11 | $20.42 |
| January 2020 | $15.98 | $22.31 |
| December 2019 | $19.28 | $26.92 |
| November 2019 | $19.29 | $26.93 |
| October 2019 | $19.19 | $27.50 |
| September 2019 | $22.05 | $31.59 |
| August 2019 | $19.91 | $28.53 |
| July 2019 | $22.49 | $33.05 |
| June 2019 | $22.78 | $33.49 |
| May 2019 | $24.72 | $36.33 |
| April 2019 | $26.83 | $40.14 |
| March 2019 | $28.97 | $43.35 |
| February 2019 | $29.14 | $43.60 |
| January 2019 | $30.33 | $46.16 |
| December 2018 | $28.43 | $43.28 |
| November 2018 | $33.04 | $50.29 |
| October 2018 | $33.42 | $51.62 |
| September 2018 | $35.80 | $55.29 |
| August 2018 | $38.03 | $58.74 |
| July 2018 | $37.75 | $59.06 |
| June 2018 | $36.32 | $56.83 |
| May 2018 | $35.56 | $55.63 |
| April 2018 | $36.37 | $57.62 |
| March 2018 | $35.36 | $56.02 |
| February 2018 | $37.20 | $58.94 |
| January 2018 | $40.26 | $64.57 |
| December 2017 | $40.95 | $65.68 |
| November 2017 | $40.37 | $64.75 |
| October 2017 | $33.61 | $54.60 |
| September 2017 | $33.84 | $54.97 |
| August 2017 | $32.49 | $52.77 |
| July 2017 | $34.88 | $57.39 |
| June 2017 | $35.29 | $58.06 |
| May 2017 | $34.89 | $57.41 |
| April 2017 | $37.53 | $62.43 |
| March 2017 | $38.71 | $64.40 |
| February 2017 | $40.50 | $67.38 |
| January 2017 | $40.85 | $68.69 |
| December 2016 | $42.13 | $70.84 |
| November 2016 | $40.38 | $67.89 |
| October 2016 | $41.67 | $70.78 |
| September 2016 | $47.60 | $80.87 |
| August 2016 | $48.21 | $81.89 |
| July 2016 | $52.10 | $89.24 |
| June 2016 | $49.85 | $85.39 |
| May 2016 | $44.56 | $76.32 |
| April 2016 | $44.03 | $76.08 |
| March 2016 | $45.86 | $79.24 |
| February 2016 | $45.76 | $79.08 |
| January 2016 | $44.72 | $77.97 |
| December 2015 | $46.28 | $80.69 |
| November 2015 | $44.82 | $78.15 |
| October 2015 | $45.49 | $84.74 |
| September 2015 | $41.24 | $76.82 |
| August 2015 | $40.90 | $76.18 |
| July 2015 | $42.16 | $79.16 |
| June 2015 | $39.73 | $74.60 |
| May 2015 | $43.73 | $82.11 |
| April 2015 | $43.19 | $81.76 |
| March 2015 | $44.55 | $84.33 |
| February 2015 | $44.19 | $83.65 |
| January 2015 | $45.09 | $86.01 |
| December 2014 | $43.73 | $83.41 |
| November 2014 | $41.46 | $79.08 |
| October 2014 | $36.61 | $70.50 |
| September 2014 | $33.15 | $63.83 |
| August 2014 | $33.91 | $65.29 |
| July 2014 | $33.44 | $65.01 |
| June 2014 | $34.34 | $66.75 |
| May 2014 | $33.97 | $66.04 |
| April 2014 | $33.07 | $64.91 |
| March 2014 | $31.76 | $62.33 |
| February 2014 | $30.64 | $60.13 |
| January 2014 | $28.55 | $56.60 |
| December 2013 | $29.70 | $58.89 |
| November 2013 | $28.72 | $56.94 |
| October 2013 | $29.55 | $59.21 |
| September 2013 | $28.16 | $56.44 |
| August 2013 | $28.08 | $56.28 |
| July 2013 | $30.66 | $62.05 |
| June 2013 | $30.12 | $60.97 |
| May 2013 | $32.07 | $64.91 |
| April 2013 | $34.32 | $70.05 |
| March 2013 | $31.55 | $64.38 |
| February 2013 | $29.46 | $60.11 |
| January 2013 | $28.99 | $59.72 |
| December 2012 | $28.30 | $58.30 |
| November 2012 | $27.43 | $56.50 |
| October 2012 | $27.39 | $57 |
| September 2012 | $27.50 | $57.23 |
| August 2012 | $28.62 | $59.57 |
| July 2012 | $27.80 | $58.41 |
| June 2012 | $28.10 | $59.05 |
| May 2012 | $27.15 | $57.05 |
| April 2012 | $29.04 | $61.57 |
| March 2012 | $27.24 | $57.75 |
| February 2012 | $25.47 | $53.99 |
| January 2012 | $25.36 | $54.30 |
| December 2011 | $23.64 | $50.60 |
| November 2011 | $23.40 | $50.10 |
| October 2011 | $22.99 | $49.76 |
| September 2011 | $19.69 | $42.63 |
| August 2011 | $22.66 | $49.04 |
| July 2011 | $24.30 | $53.13 |
| June 2011 | $24.47 | $53.50 |
| May 2011 | $24.87 | $54.37 |
| April 2011 | $23.92 | $52.82 |
| March 2011 | $22.43 | $49.53 |
| February 2011 | $22.94 | $50.64 |
| January 2011 | $21.82 | $48.66 |
| December 2010 | $21.24 | $47.37 |
| November 2010 | $20.78 | $46.34 |
| October 2010 | $19.78 | $44.58 |
| September 2010 | $19.06 | $42.95 |
| August 2010 | $18.38 | $41.41 |
| July 2010 | $18.17 | $41.45 |
| June 2010 | $16.36 | $37.32 |
| May 2010 | $18.13 | $41.36 |
| April 2010 | $19.38 | $44.71 |
| March 2010 | $16.60 | $38.31 |
| February 2010 | $15.45 | $35.64 |
| January 2010 | $13.16 | $30.85 |
| December 2009 | $15.33 | $35.95 |
| November 2009 | $12.69 | $29.76 |
| October 2009 | $12.46 | $29.80 |
| September 2009 | $12.68 | $30.33 |
| August 2009 | $11.98 | $28.66 |
| July 2009 | $8.06 | $19.67 |
| June 2009 | $7.21 | $17.61 |
| May 2009 | $6.91 | $16.88 |
| April 2009 | $6.97 | $17.53 |
| March 2009 | $2.49 | $6.26 |
| February 2009 | $4.54 | $11.42 |
| January 2009 | $5.47 | $14.74 |
| December 2008 | $6.74 | $18.16 |
| November 2008 | $5 | $13.46 |
| October 2008 | $10.50 | $29.42 |
| September 2008 | $22.71 | $63.65 |
| August 2008 | $22.10 | $61.93 |
| July 2008 | $19.48 | $55.33 |
| June 2008 | $21.88 | $62.13 |
| May 2008 | $25.18 | $71.53 |
| April 2008 | $25.47 | $73.13 |
| March 2008 | $24.47 | $70.27 |
| February 2008 | $22.29 | $64 |
| January 2008 | $23.47 | $68.25 |
| December 2007 | $24.44 | $71.06 |
| November 2007 | $26.71 | $77.65 |
| October 2007 | $29.18 | $85.71 |
| September 2007 | $29.82 | $87.58 |
| August 2007 | $27.65 | $81.22 |
| July 2007 | $24.68 | $73.15 |
| June 2007 | $27.81 | $82.42 |
| May 2007 | $30.10 | $89.20 |
| April 2007 | $31.84 | $95.12 |
| March 2007 | $30.92 | $92.36 |
| February 2007 | $31.34 | $93.60 |
| January 2007 | $31.75 | $95.53 |
| December 2006 | $28.78 | $86.57 |
| November 2006 | $28.41 | $85.47 |
| October 2006 | $26.46 | $80.35 |
| September 2006 | $25.15 | $76.36 |
| August 2006 | $24.59 | $74.66 |
| July 2006 | $23.73 | $72.75 |
| June 2006 | $22.90 | $70.20 |
| May 2006 | $22.48 | $68.91 |
| April 2006 | $23.66 | $73.22 |
| March 2006 | $23.90 | $73.95 |
| February 2006 | $23.28 | $72.05 |
| January 2006 | $23.23 | $72.57 |
| December 2005 | $21.49 | $67.14 |
| November 2005 | $21.76 | $67.98 |
| October 2005 | $20.35 | $64.27 |
| September 2005 | $20.56 | $64.94 |
| August 2005 | $20.60 | $65.08 |
| July 2005 | $22.02 | $70.22 |
| June 2005 | $21.03 | $67.05 |
| May 2005 | $19.77 | $63.03 |
| April 2005 | $18.71 | $60.30 |
| March 2005 | $16.54 | $53.28 |
| February 2005 | $17.75 | $57.21 |
| January 2005 | $17.57 | $57.21 |
| December 2004 | $19.28 | $62.80 |
| November 2004 | $18.65 | $60.74 |
| October 2004 | $18.15 | $59.75 |
| September 2004 | $16.18 | $53.29 |
| August 2004 | $16.55 | $54.50 |
| July 2004 | $14.36 | $47.90 |
| June 2004 | $14.36 | $47.87 |
| May 2004 | $13.57 | $45.25 |
| April 2004 | $12.37 | $41.87 |
| March 2004 | $15.92 | $53.90 |
| February 2004 | $14.60 | $49.40 |
| January 2004 | $14.05 | $48.13 |
| December 2003 | $12.99 | $44.50 |
| November 2003 | $12.32 | $42.20 |
| October 2003 | $11.56 | $40.20 |
| September 2003 | $10.86 | $37.75 |
| August 2003 | $10.70 | $37.20 |
| July 2003 | $10.57 | $37.33 |
| June 2003 | $9.95 | $35.13 |
| May 2003 | $9.77 | $34.50 |
| April 2003 | $9.19 | $33 |
| March 2003 | $8.82 | $31.68 |
| February 2003 | $8.95 | $32.15 |
| January 2003 | $8.12 | $29.70 |
| December 2002 | $8.41 | $30.75 |
| November 2002 | $8.32 | $30.41 |
| October 2002 | $7.63 | $28.45 |
| September 2002 | $8.31 | $30.98 |
| August 2002 | $8.18 | $30.48 |
| July 2002 | $7.88 | $29.90 |
| June 2002 | $8.17 | $31 |
| May 2002 | $7.52 | $28.55 |
| April 2002 | $7.59 | $29.35 |
| March 2002 | $7.80 | $30.15 |
| February 2002 | $7.08 | $27.35 |
| January 2002 | $6.99 | $27.57 |
| December 2001 | $6.75 | $26.60 |
| November 2001 | $6.37 | $25.13 |
| October 2001 | $6 | $24.20 |
| September 2001 | $5.48 | $22.10 |
| August 2001 | $6.14 | $24.75 |
| July 2001 | $5.85 | $24.10 |
| June 2001 | $6.02 | $24.80 |
| May 2001 | $5.68 | $23.38 |
| April 2001 | $5.34 | $22.50 |
| March 2001 | $5.21 | $21.95 |
| February 2001 | $4.92 | $20.74 |
| January 2001 | $4.81 | $20.81 |
| December 2000 | $4.44 | $19.19 |
| November 2000 | $4.44 | $19.19 |
| October 2000 | $4.41 | $19.62 |
| September 2000 | $4.78 | $21.25 |
| August 2000 | $4.70 | $20.94 |
| July 2000 | $5.26 | $23.94 |
| June 2000 | $4.85 | $22.08 |
| May 2000 | $4.79 | $21.81 |
| April 2000 | $4.98 | $23.19 |
| March 2000 | $4.43 | $20.62 |
| February 2000 | $4.32 | $20.12 |
| January 2000 | $4.73 | $22.56 |
| December 1999 | $4.36 | $20.81 |
| November 1999 | $4.17 | $19.88 |
| October 1999 | $4.09 | $20 |
| September 1999 | $4.73 | $23.12 |
| August 1999 | $5.13 | $25.06 |
| July 1999 | $4.88 | $24.38 |
| June 1999 | $5.26 | $26.25 |
| May 1999 | $5.30 | $26.44 |
| April 1999 | $5.03 | $25.56 |
| March 1999 | $4.46 | $22.69 |
| February 1999 | $4.77 | $24.25 |
| January 1999 | $4.74 | $24.62 |
| December 1998 | $4.93 | $25.62 |
| November 1998 | $5.12 | $26.62 |
| October 1998 | $5.21 | $27.56 |
| September 1998 | $5.08 | $26.88 |
| August 1998 | $4.77 | $25.25 |
| July 1998 | $5.07 | $27.31 |
| June 1998 | $5.44 | $29.31 |
| May 1998 | $5.01 | $27 |
| April 1998 | $5.12 | $28.06 |
| March 1998 | $5.43 | $29.75 |
| February 1998 | $5.16 | $28.25 |
| January 1998 | $5.10 | $28.38 |
| December 1997 | $5.12 | $28.50 |
| November 1997 | $4.87 | $27.12 |
| October 1997 | $4.68 | $26.50 |
| September 1997 | $5.12 | $29 |
| August 1997 | $4.89 | $27.69 |
| July 1997 | $5 | $28.75 |
| June 1997 | $4.82 | $27.75 |
| May 1997 | $4.69 | $27 |
| April 1997 | $4.45 | $26 |
| March 1997 | $4.79 | $28 |
| February 1997 | $4.72 | $27.62 |
| January 1997 | $4.63 | $27.50 |
| December 1996 | $4.40 | $26.12 |
| November 1996 | $3.91 | $23.25 |
| October 1996 | $3.63 | $22 |
| September 1996 | $3.70 | $22.38 |
| August 1996 | $3.55 | $21.50 |
| July 1996 | $3.38 | $20.88 |
| June 1996 | $3.40 | $21 |
| May 1996 | $3.40 | $21 |
| April 1996 | $3.08 | $19.38 |
| March 1996 | $3.12 | $19.62 |
| February 1996 | $3.08 | $19.38 |
| January 1996 | $3.03 | $19.50 |
| December 1995 | $3.11 | $20 |
| November 1995 | $3.07 | $19.75 |
| October 1995 | $3.06 | $20.12 |
| September 1995 | $3.23 | $21.25 |
| August 1995 | $3.18 | $20.88 |
| July 1995 | $3.07 | $20.62 |
| June 1995 | $2.92 | $19.62 |
| May 1995 | $2.94 | $19.75 |
| April 1995 | $2.94 | $20.12 |
| March 1995 | $2.97 | $20.38 |
| February 1995 | $2.97 | $20.38 |
| January 1995 | $2.90 | $20.25 |
| December 1994 | $3.06 | $21.38 |
| November 1994 | $2.82 | $19.75 |
| October 1994 | $2.80 | $20 |
| September 1994 | $2.80 | $20 |
| August 1994 | $2.77 | $19.75 |
| July 1994 | $2.63 | $19.62 |
| June 1994 | $2.62 | $19.50 |
| May 1994 | $2.55 | $19 |
| April 1994 | $2.62 | $19.62 |
| March 1994 | $2.61 | $19.50 |
MAC
Price: $25.65
52 week price:
Dividend Yield: 2.67%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: -188.89%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: -0.72 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 497093
Ebitda: 185.2 millionMarket Capitalization: 7.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 4.34%
DGR5: -12.29%
DGR10: 2.58%
DGR20: 8.90%