$82.08 -0.57 (%) Macerich Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
8/26/201682.8183.4881.4182.08897,286
8/25/201682.2983.7181.9682.65798,132
8/24/201682.1182.5881.4682.32850,483
8/23/201682.6682.7582.0882.11649,116
8/22/201680.9682.2680.9682.23549,963
8/19/201682.8082.8381.6381.781,080,482
8/18/201683.1783.3082.6982.99598,989
8/17/201682.5083.1881.7483.07917,562
8/16/201684.4684.6082.8782.92818,751
8/15/201684.4884.7983.7984.461,109,131
8/12/201684.2585.4884.2584.48590,025
8/11/201685.3085.8083.7684.231,364,808
8/10/201686.8687.1985.4085.581,116,462
8/9/201686.2686.8285.6186.71664,736
8/8/201686.1386.9386.0686.29550,059
8/5/201686.0286.5985.7486.21631,886
8/4/201686.4986.7385.7585.88915,162
8/3/201687.7388.0286.1286.701,151,297
8/2/201689.3289.3987.6687.831,088,647
8/1/201691.8794.5188.3889.761,332,830
7/29/201688.9490.2688.7589.241,504,327
7/28/201687.9789.4787.9189.12508,341
7/27/201688.2388.2987.1788.02561,640
7/26/201688.9189.0287.9688.36642,689
7/25/201689.1689.3988.3388.79783,358
7/22/201689.1989.5388.7988.96698,528
7/21/201688.8489.0288.5188.99607,483
7/20/201689.1289.1888.8189.14350,187
7/19/201688.6389.0288.3789.02445,133
7/18/201688.7689.0088.4488.62731,122
7/15/201688.5088.8187.7788.57665,417
7/14/201689.0089.0088.1488.47384,341
7/13/201688.6689.4188.3188.98445,690
7/12/201688.3788.7387.5688.55623,980
7/11/201687.6788.8787.2988.48806,253
7/8/201686.2887.5486.2887.49810,807
7/7/201686.3086.3085.2385.73939,391
7/6/201686.4586.7086.0886.401,203,757
7/5/201685.1487.1285.1486.67966,262
7/1/201685.5186.0785.1385.25735,132
6/30/201684.1085.3983.4785.391,270,308
6/29/201683.0084.4882.8783.93867,527
6/28/201681.6582.8181.5082.761,101,772
6/27/201680.5781.7880.5781.041,721,368
6/24/201679.8282.0379.8280.911,361,676
6/23/201682.2282.3081.7081.91734,453
6/22/201681.5081.9781.2681.52987,931
6/21/201680.7781.8680.7781.521,023,868
6/20/201680.5781.2680.5380.62947,466
6/17/201679.7480.0578.8780.031,451,163
6/16/201678.7579.8578.6879.791,228,938
6/15/201678.8879.7378.8379.21740,964
6/14/201678.6479.1978.2378.89750,754
6/13/201678.7479.3278.5578.64944,927
6/10/201677.5078.7476.7678.671,011,829
6/9/201678.3678.9878.1478.25740,346
6/8/201677.5578.6477.1878.441,014,220
6/7/201676.7677.9576.7677.52732,713
6/6/201677.3377.8376.6776.931,080,864
6/3/201677.4678.0076.7577.211,253,163
6/2/201676.5477.3176.4577.311,181,091
6/1/201676.1976.7675.8276.681,126,467
5/31/201676.4276.5075.8676.324,008,547
5/27/201675.8576.4275.7976.191,052,120
5/26/201675.2876.0375.0375.73650,100
5/25/201675.5275.7474.6575.411,106,624
5/24/201675.2875.9774.2075.601,130,760
5/23/201674.9975.3774.4674.85807,521
5/20/201673.4275.5473.4274.781,695,094
5/19/201672.3473.1471.8272.93949,716
5/18/201673.4573.7172.1572.801,783,477
5/17/201675.6575.6873.4473.651,647,868
5/16/201674.7176.2374.6175.801,337,040
5/13/201676.6776.6774.4674.901,725,563
5/12/201677.6478.0675.4476.992,249,981
5/11/201681.3081.4677.5577.641,477,725
5/10/201681.0681.4580.5781.42883,295
5/9/201680.2380.7179.9780.71511,135
5/6/201679.2880.2478.9380.15730,461
5/5/201678.0178.8277.6378.79706,144
5/4/201675.4378.2775.3977.991,261,635
5/3/201676.3177.0176.0676.97789,394
5/2/201676.3577.6976.1077.47848,574
4/29/201676.4976.7375.7076.081,167,796
4/28/201676.6877.5776.6776.92486,084
4/27/201677.0177.3876.4777.17443,728
4/26/201677.1577.7476.6777.04505,926
4/25/201676.8177.0776.6677.01618,295
4/22/201676.5477.0476.3376.81744,808
4/21/201677.9778.0776.4776.50950,379
4/20/201678.6878.6977.7678.001,273,393
4/19/201679.0579.3678.2878.63901,965
4/18/201679.0079.0578.5478.90941,133
4/15/201678.8579.1278.7578.99791,374
4/14/201678.8979.0178.5178.85631,383
4/13/201679.4679.4678.4579.011,315,212
4/12/201679.0179.5678.8679.07777,542
4/11/201679.5179.8078.8478.841,844,209
4/8/201679.4279.7878.9679.35677,759
4/7/201679.2679.3778.5378.971,574,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center