$68.13 +0.72 (%) Macerich Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
12/2/201667.5468.6967.5468.13676,124
12/1/201667.8668.2866.8167.41927,629
11/30/201668.6569.1067.5567.891,720,137
11/29/201668.8369.9468.7469.15645,947
11/28/201668.7669.6968.7168.94515,645
11/25/201669.3969.9068.7669.02215,768
11/23/201668.8269.2468.5269.15482,037
11/22/201669.1769.3668.7969.28734,760
11/21/201669.1569.7668.7668.91821,952
11/18/201669.1169.5768.1469.00944,240
11/17/201669.5969.9268.9269.25558,792
11/16/201670.5670.6969.2569.62613,210
11/15/201672.1773.1670.3570.58982,122
11/14/201669.8272.3669.3372.04995,897
11/11/201669.2570.4569.0369.801,229,407
11/10/201667.5570.0066.2369.361,555,446
11/9/201668.3568.4766.0067.73804,765
11/8/201668.7168.7767.8368.49549,773
11/7/201668.8069.3768.1569.311,076,158
11/4/201667.1567.6666.6067.571,094,858
11/3/201667.0267.8266.7767.09973,077
11/2/201668.8568.8567.1067.14881,568
11/1/201670.4370.4768.3468.701,635,447
10/31/201670.8270.9569.5570.781,932,370
10/28/201671.8672.9370.5470.621,558,508
10/27/201674.5874.5872.5172.591,280,342
10/26/201676.0576.1474.3874.751,163,652
10/25/201676.6476.9776.3676.54492,350
10/24/201677.0777.9376.6176.95474,735
10/21/201676.1776.7075.9576.58324,327
10/20/201676.9277.1176.1076.70340,634
10/19/201676.4776.8675.5576.85727,583
10/18/201676.7377.0576.1876.50560,225
10/17/201676.6076.9176.2076.25394,298
10/14/201677.0477.1576.3076.43435,545
10/13/201676.1077.1075.9476.93467,896
10/12/201676.3076.8476.0176.47666,989
10/11/201676.4576.9575.9076.05546,684
10/10/201676.1877.0876.0676.70543,239
10/7/201676.3477.4175.6376.11632,543
10/6/201676.0676.7275.1676.04906,591
10/5/201678.2578.7475.6376.301,596,889
10/4/201678.9178.9777.6378.25841,854
10/3/201680.5480.5478.8779.00854,335
9/30/201681.0881.4980.2080.87857,405
9/29/201681.5381.7080.0280.50607,035
9/28/201682.0182.4981.4782.03554,957
9/27/201683.0383.2081.9782.04588,766
9/26/201682.3083.1682.3082.94539,779
9/23/201681.9383.2881.5382.82786,499
9/22/201681.9882.6081.9182.43694,591
9/21/201680.2081.4479.4181.24774,563
9/20/201681.6281.6280.2780.28588,480
9/19/201680.1681.1479.9181.02595,118
9/16/201679.5980.3779.1280.302,773,711
9/15/201679.4480.0378.9879.87625,979
9/14/201679.1379.7378.7679.59810,240
9/13/201680.4780.6078.9778.99984,547
9/12/201679.7981.6179.6581.131,103,313
9/9/201681.4381.5479.8780.031,247,713
9/8/201683.1983.4882.2482.351,423,079
9/7/201682.6883.7182.3483.641,097,654
9/6/201682.0282.8881.0782.791,530,622
9/2/201682.0182.8281.0881.92668,973
9/1/201681.9682.0781.2281.48610,048
8/31/201682.2782.4381.6181.891,312,280
8/30/201682.7182.8281.5582.10663,464
8/29/201682.1983.1582.1982.71765,507
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center