Macerich Company (The) - Price History
Monthly price history for MAC (Macerich Company (The))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.55 | $13.55 |
| April 2024 | $13.76 | $13.76 |
| March 2024 | $17.23 | $17.23 |
| February 2024 | $16.41 | $16.41 |
| January 2024 | $15.63 | $15.79 |
| December 2023 | $15.27 | $15.43 |
| November 2023 | $11.35 | $11.47 |
| October 2023 | $9.47 | $9.72 |
| September 2023 | $10.63 | $10.91 |
| August 2023 | $11.39 | $11.69 |
| July 2023 | $12.24 | $12.75 |
| June 2023 | $10.82 | $11.27 |
| May 2023 | $9.26 | $9.64 |
| April 2023 | $9.42 | $9.99 |
| March 2023 | $10 | $10.60 |
| February 2023 | $11.27 | $11.95 |
| January 2023 | $12.79 | $13.74 |
| December 2022 | $10.48 | $11.26 |
| November 2022 | $11.82 | $12.70 |
| October 2022 | $10.22 | $11.13 |
| September 2022 | $7.29 | $7.94 |
| August 2022 | $8.79 | $9.57 |
| July 2022 | $9.61 | $10.61 |
| June 2022 | $7.89 | $8.71 |
| May 2022 | $10.64 | $11.75 |
| April 2022 | $11.23 | $12.55 |
| March 2022 | $13.99 | $15.64 |
| February 2022 | $13.69 | $15.30 |
| January 2022 | $14.66 | $16.54 |
| December 2021 | $15.32 | $17.28 |
| November 2021 | $16.72 | $18.86 |
| October 2021 | $15.93 | $18.09 |
| September 2021 | $14.71 | $16.71 |
| August 2021 | $15.04 | $17.08 |
| July 2021 | $14.22 | $16.30 |
| June 2021 | $15.92 | $18.25 |
| May 2021 | $13.88 | $15.91 |
| April 2021 | $11.89 | $13.79 |
| March 2021 | $10.09 | $11.70 |
| February 2021 | $11.14 | $12.92 |
| January 2021 | $13.38 | $15.70 |
| December 2020 | $9.09 | $10.67 |
| November 2020 | $8.52 | $10 |
| October 2020 | $5.81 | $6.96 |
| September 2020 | $5.67 | $6.79 |
| August 2020 | $6.62 | $7.93 |
| July 2020 | $6.26 | $7.63 |
| June 2020 | $7.36 | $8.97 |
| May 2020 | $5.59 | $6.81 |
| April 2020 | $6.13 | $7.47 |
| March 2020 | $4.55 | $5.63 |
| February 2020 | $16.49 | $20.42 |
| January 2020 | $17.44 | $22.31 |
| December 2019 | $21.05 | $26.92 |
| November 2019 | $21.06 | $26.93 |
| October 2019 | $20.94 | $27.50 |
| September 2019 | $24.06 | $31.59 |
| August 2019 | $21.73 | $28.53 |
| July 2019 | $24.54 | $33.05 |
| June 2019 | $24.87 | $33.49 |
| May 2019 | $26.98 | $36.33 |
| April 2019 | $29.28 | $40.14 |
| March 2019 | $31.62 | $43.35 |
| February 2019 | $31.80 | $43.60 |
| January 2019 | $33.10 | $46.16 |
| December 2018 | $31.03 | $43.28 |
| November 2018 | $36.06 | $50.29 |
| October 2018 | $36.48 | $51.62 |
| September 2018 | $39.07 | $55.29 |
| August 2018 | $41.51 | $58.74 |
| July 2018 | $41.20 | $59.06 |
| June 2018 | $39.64 | $56.83 |
| May 2018 | $38.81 | $55.63 |
| April 2018 | $39.69 | $57.62 |
| March 2018 | $38.59 | $56.02 |
| February 2018 | $40.60 | $58.94 |
| January 2018 | $43.94 | $64.57 |
| December 2017 | $44.69 | $65.68 |
| November 2017 | $44.06 | $64.75 |
| October 2017 | $36.68 | $54.60 |
| September 2017 | $36.93 | $54.97 |
| August 2017 | $35.46 | $52.77 |
| July 2017 | $38.07 | $57.39 |
| June 2017 | $38.51 | $58.06 |
| May 2017 | $38.08 | $57.41 |
| April 2017 | $40.96 | $62.43 |
| March 2017 | $42.25 | $64.40 |
| February 2017 | $44.20 | $67.38 |
| January 2017 | $44.59 | $68.69 |
| December 2016 | $45.98 | $70.84 |
| November 2016 | $44.07 | $67.89 |
| October 2016 | $45.47 | $70.78 |
| September 2016 | $51.96 | $80.87 |
| August 2016 | $52.61 | $81.89 |
| July 2016 | $56.86 | $89.24 |
| June 2016 | $54.41 | $85.39 |
| May 2016 | $48.63 | $76.32 |
| April 2016 | $48.05 | $76.08 |
| March 2016 | $50.05 | $79.24 |
| February 2016 | $49.95 | $79.08 |
| January 2016 | $48.80 | $77.97 |
| December 2015 | $50.50 | $80.69 |
| November 2015 | $48.92 | $78.15 |
| October 2015 | $50.09 | $84.74 |
| September 2015 | $45.41 | $76.82 |
| August 2015 | $45.03 | $76.18 |
| July 2015 | $46.42 | $79.16 |
| June 2015 | $43.74 | $74.60 |
| May 2015 | $48.14 | $82.11 |
| April 2015 | $47.56 | $81.76 |
| March 2015 | $49.05 | $84.33 |
| February 2015 | $48.66 | $83.65 |
| January 2015 | $49.65 | $86.01 |
| December 2014 | $48.15 | $83.41 |
| November 2014 | $45.65 | $79.08 |
| October 2014 | $40.31 | $70.50 |
| September 2014 | $36.50 | $63.83 |
| August 2014 | $37.33 | $65.29 |
| July 2014 | $36.82 | $65.01 |
| June 2014 | $37.81 | $66.75 |
| May 2014 | $37.40 | $66.04 |
| April 2014 | $36.41 | $64.91 |
| March 2014 | $34.97 | $62.33 |
| February 2014 | $33.73 | $60.13 |
| January 2014 | $31.43 | $56.60 |
| December 2013 | $32.70 | $58.89 |
| November 2013 | $31.62 | $56.94 |
| October 2013 | $32.53 | $59.21 |
| September 2013 | $31.01 | $56.44 |
| August 2013 | $30.92 | $56.28 |
| July 2013 | $33.75 | $62.05 |
| June 2013 | $33.17 | $60.97 |
| May 2013 | $35.31 | $64.91 |
| April 2013 | $37.79 | $70.05 |
| March 2013 | $34.73 | $64.38 |
| February 2013 | $32.43 | $60.11 |
| January 2013 | $31.92 | $59.72 |
| December 2012 | $31.16 | $58.30 |
| November 2012 | $30.20 | $56.50 |
| October 2012 | $30.16 | $57 |
| September 2012 | $30.28 | $57.23 |
| August 2012 | $31.52 | $59.57 |
| July 2012 | $30.61 | $58.41 |
| June 2012 | $30.94 | $59.05 |
| May 2012 | $29.90 | $57.05 |
| April 2012 | $31.98 | $61.57 |
| March 2012 | $29.99 | $57.75 |
| February 2012 | $28.04 | $53.99 |
| January 2012 | $27.93 | $54.30 |
| December 2011 | $26.02 | $50.60 |
| November 2011 | $25.77 | $50.10 |
| October 2011 | $25.31 | $49.76 |
| September 2011 | $21.68 | $42.63 |
| August 2011 | $24.94 | $49.04 |
| July 2011 | $26.76 | $53.13 |
| June 2011 | $26.94 | $53.50 |
| May 2011 | $27.38 | $54.37 |
| April 2011 | $26.34 | $52.82 |
| March 2011 | $24.70 | $49.53 |
| February 2011 | $25.25 | $50.64 |
| January 2011 | $24.02 | $48.66 |
| December 2010 | $23.38 | $47.37 |
| November 2010 | $22.88 | $46.34 |
| October 2010 | $21.78 | $44.58 |
| September 2010 | $20.99 | $42.95 |
| August 2010 | $20.23 | $41.41 |
| July 2010 | $20 | $41.45 |
| June 2010 | $18.01 | $37.32 |
| May 2010 | $19.96 | $41.36 |
| April 2010 | $21.33 | $44.71 |
| March 2010 | $18.28 | $38.31 |
| February 2010 | $17.01 | $35.64 |
| January 2010 | $14.69 | $31.28 |
| December 2009 | $17.12 | $36.45 |
| November 2009 | $14.17 | $30.18 |
| October 2009 | $14.16 | $30.76 |
| September 2009 | $14.42 | $31.30 |
| August 2009 | $13.62 | $29.58 |
| July 2009 | $9.33 | $20.69 |
| June 2009 | $8.35 | $18.52 |
| May 2009 | $8.01 | $17.75 |
| April 2009 | $8.29 | $18.93 |
| March 2009 | $2.96 | $6.76 |
| February 2009 | $5.40 | $12.33 |
| January 2009 | $6.54 | $15.92 |
| December 2008 | $8.06 | $19.61 |
| November 2008 | $5.97 | $14.54 |
| October 2008 | $12.59 | $31.78 |
| September 2008 | $27.24 | $68.74 |
| August 2008 | $26.51 | $66.89 |
| July 2008 | $23.39 | $59.76 |
| June 2008 | $26.27 | $67.10 |
| May 2008 | $30.24 | $77.26 |
| April 2008 | $30.61 | $78.98 |
| March 2008 | $29.41 | $75.90 |
| February 2008 | $26.79 | $69.12 |
| January 2008 | $28.23 | $73.71 |
| December 2007 | $29.40 | $76.75 |
| November 2007 | $32.12 | $83.87 |
| October 2007 | $35.12 | $92.57 |
| September 2007 | $35.89 | $94.59 |
| August 2007 | $33.28 | $87.72 |
| July 2007 | $29.73 | $79.01 |
| June 2007 | $33.50 | $89.02 |
| May 2007 | $36.26 | $96.34 |
| April 2007 | $38.38 | $102.74 |
| March 2007 | $37.27 | $99.75 |
| February 2007 | $37.77 | $101.09 |
| January 2007 | $38.29 | $103.18 |
| December 2006 | $34.70 | $93.50 |
| November 2006 | $34.26 | $92.31 |
| October 2006 | $31.93 | $86.78 |
| September 2006 | $30.35 | $82.47 |
| August 2006 | $29.67 | $80.64 |
| July 2006 | $28.66 | $78.57 |
| June 2006 | $27.65 | $75.82 |
| May 2006 | $27.14 | $74.43 |
| April 2006 | $28.59 | $79.08 |
| March 2006 | $28.88 | $79.87 |
| February 2006 | $28.13 | $77.82 |
| January 2006 | $28.09 | $78.38 |
| December 2005 | $25.98 | $72.52 |
| November 2005 | $26.31 | $73.42 |
| October 2005 | $24.63 | $69.42 |
| September 2005 | $24.88 | $70.14 |
| August 2005 | $24.94 | $70.29 |
| July 2005 | $26.67 | $75.84 |
| June 2005 | $25.47 | $72.42 |
| May 2005 | $23.94 | $68.08 |
| April 2005 | $22.68 | $65.13 |
| March 2005 | $20.04 | $57.54 |
| February 2005 | $21.52 | $61.79 |
| January 2005 | $21.31 | $61.79 |
| December 2004 | $23.39 | $67.83 |
| November 2004 | $22.62 | $65.60 |
| October 2004 | $22.03 | $64.53 |
| September 2004 | $19.65 | $57.56 |
| August 2004 | $20.09 | $58.86 |
| July 2004 | $17.45 | $51.74 |
| June 2004 | $17.44 | $51.70 |
| May 2004 | $16.49 | $48.87 |
| April 2004 | $15.05 | $45.22 |
| March 2004 | $19.37 | $58.22 |
| February 2004 | $17.75 | $53.36 |
| January 2004 | $17.10 | $51.98 |
| December 2003 | $15.81 | $48.06 |
| November 2003 | $15 | $45.58 |
| October 2003 | $14.09 | $43.42 |
| September 2003 | $13.23 | $40.77 |
| August 2003 | $13.04 | $40.18 |
| July 2003 | $12.90 | $40.32 |
| June 2003 | $12.14 | $37.94 |
| May 2003 | $11.92 | $37.26 |
| April 2003 | $11.23 | $35.64 |
| March 2003 | $10.78 | $34.22 |
| February 2003 | $10.94 | $34.72 |
| January 2003 | $9.94 | $32.08 |
| December 2002 | $10.29 | $33.21 |
| November 2002 | $10.17 | $32.84 |
| October 2002 | $9.35 | $30.73 |
| September 2002 | $10.18 | $33.46 |
| August 2002 | $10.02 | $32.92 |
| July 2002 | $9.67 | $32.29 |
| June 2002 | $10.02 | $33.48 |
| May 2002 | $9.23 | $30.84 |
| April 2002 | $9.33 | $31.70 |
| March 2002 | $9.58 | $32.56 |
| February 2002 | $8.69 | $29.54 |
| January 2002 | $8.60 | $29.78 |
| December 2001 | $8.30 | $28.73 |
| November 2001 | $7.84 | $27.14 |
| October 2001 | $7.40 | $26.14 |
| September 2001 | $6.76 | $23.87 |
| August 2001 | $7.57 | $26.73 |
| July 2001 | $7.22 | $26.03 |
| June 2001 | $7.44 | $26.78 |
| May 2001 | $7.01 | $25.25 |
| April 2001 | $6.60 | $24.30 |
| March 2001 | $6.44 | $23.71 |
| February 2001 | $6.08 | $22.40 |
| January 2001 | $5.96 | $22.48 |
| December 2000 | $5.50 | $20.72 |
| November 2000 | $5.50 | $20.72 |
| October 2000 | $5.48 | $21.20 |
| September 2000 | $5.93 | $22.95 |
| August 2000 | $5.84 | $22.61 |
| July 2000 | $6.54 | $25.85 |
| June 2000 | $6.02 | $23.83 |
| May 2000 | $5.96 | $23.56 |
| April 2000 | $6.20 | $25.04 |
| March 2000 | $5.52 | $22.28 |
| February 2000 | $5.39 | $21.74 |
| January 2000 | $5.91 | $24.37 |
| December 1999 | $5.45 | $22.48 |
| November 1999 | $5.20 | $21.47 |
| October 1999 | $5.12 | $21.60 |
| September 1999 | $5.91 | $24.98 |
| August 1999 | $6.41 | $27.07 |
| July 1999 | $6.12 | $26.33 |
| June 1999 | $6.59 | $28.35 |
| May 1999 | $6.63 | $28.55 |
| April 1999 | $6.30 | $27.61 |
| March 1999 | $5.59 | $24.50 |
| February 1999 | $5.98 | $26.19 |
| January 1999 | $5.95 | $26.60 |
| December 1998 | $6.20 | $27.68 |
| November 1998 | $6.44 | $28.76 |
| October 1998 | $6.55 | $29.77 |
| September 1998 | $6.39 | $29.03 |
| August 1998 | $6 | $27.27 |
| July 1998 | $6.38 | $29.50 |
| June 1998 | $6.85 | $31.66 |
| May 1998 | $6.31 | $29.16 |
| April 1998 | $6.46 | $30.31 |
| March 1998 | $6.85 | $32.13 |
| February 1998 | $6.50 | $30.51 |
| January 1998 | $6.44 | $30.65 |
| December 1997 | $6.46 | $30.78 |
| November 1997 | $6.15 | $29.30 |
| October 1997 | $5.92 | $28.62 |
| September 1997 | $6.47 | $31.32 |
| August 1997 | $6.18 | $29.90 |
| July 1997 | $6.33 | $31.05 |
| June 1997 | $6.11 | $29.97 |
| May 1997 | $5.94 | $29.16 |
| April 1997 | $5.63 | $28.08 |
| March 1997 | $6.07 | $30.24 |
| February 1997 | $5.99 | $29.84 |
| January 1997 | $5.87 | $29.70 |
| December 1996 | $5.58 | $28.22 |
| November 1996 | $4.96 | $25.11 |
| October 1996 | $4.62 | $23.76 |
| September 1996 | $4.69 | $24.17 |
| August 1996 | $4.51 | $23.22 |
| July 1996 | $4.30 | $22.55 |
| June 1996 | $4.33 | $22.68 |
| May 1996 | $4.33 | $22.68 |
| April 1996 | $3.92 | $20.93 |
| March 1996 | $3.97 | $21.20 |
| February 1996 | $3.92 | $20.93 |
| January 1996 | $3.87 | $21.06 |
| December 1995 | $3.97 | $21.60 |
| November 1995 | $3.92 | $21.33 |
| October 1995 | $3.91 | $21.74 |
| September 1995 | $4.13 | $22.95 |
| August 1995 | $4.06 | $22.55 |
| July 1995 | $3.94 | $22.28 |
| June 1995 | $3.74 | $21.20 |
| May 1995 | $3.77 | $21.33 |
| April 1995 | $3.77 | $21.74 |
| March 1995 | $3.81 | $22.01 |
| February 1995 | $3.81 | $22.01 |
| January 1995 | $3.72 | $21.87 |
| December 1994 | $3.93 | $23.09 |
| November 1994 | $3.63 | $21.33 |
| October 1994 | $3.61 | $21.60 |
| September 1994 | $3.61 | $21.60 |
| August 1994 | $3.56 | $21.33 |
| July 1994 | $3.47 | $21.20 |
| June 1994 | $3.45 | $21.06 |
| May 1994 | $3.36 | $20.52 |
| April 1994 | $3.46 | $21.20 |
| March 1994 | $3.44 | $21.06 |
MAC
Price: $13.55
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.05%
Payout Ratio: -53.12%
Payout Ratio Range:
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: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: -20.69%
DGR5: -16.28%
DGR10: 5.96%
DGR20: 10.59%