$77.52 +2.09 (%) Macerich Co - NYSE

Aug. 27, 2015 | 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
8/27/201576.3077.8675.7777.52853,706
8/26/201574.2975.6973.5275.431,089,100
8/25/201576.2576.5572.6972.751,410,193
8/24/201576.3077.0472.6073.991,322,029
8/21/201580.3880.8978.5978.591,552,495
8/20/201580.5980.9680.0080.43962,119
8/19/201580.9081.5280.1481.041,008,527
8/18/201580.2381.2580.1181.001,483,457
8/17/201580.3081.2079.7381.17672,591
8/14/201580.1280.3979.4480.39620,192
8/13/201579.9580.8178.9580.36747,493
8/12/201579.7180.0578.6279.991,255,583
8/11/201579.7180.3779.3879.87587,226
8/10/201580.4580.6079.5779.89528,694
8/7/201580.0980.7479.3980.36780,901
8/6/201579.6280.2979.1480.07982,296
8/5/201579.7480.1078.5479.811,272,476
8/4/201579.0679.9078.4478.80574,700
8/3/201579.2279.7578.5479.03686,760
7/31/201578.7279.7878.4079.16908,718
7/30/201578.7078.8077.8478.08577,964
7/29/201578.6378.8378.0178.78750,460
7/28/201578.0278.7577.6778.49873,765
7/27/201577.4277.9877.1577.911,312,822
7/24/201576.1177.9275.7477.442,102,618
7/23/201576.7377.6475.1276.011,501,664
7/22/201576.7877.4476.7277.251,017,126
7/21/201578.1378.3876.6776.701,180,383
7/20/201578.0878.1577.3077.991,255,297
7/17/201578.4878.8578.0778.25549,858
7/16/201578.8779.0078.3478.49632,693
7/15/201578.0278.8777.6478.45664,873
7/14/201578.1778.7077.7478.30423,221
7/13/201578.2679.0577.7378.21561,750
7/10/201577.5777.9976.9777.68558,488
7/9/201577.8478.1376.7977.09754,723
7/8/201577.5078.0177.3377.45674,427
7/7/201577.5978.1076.5577.841,152,885
7/6/201577.1277.4976.5677.16960,174
7/2/201576.8178.0276.7177.29891,099
7/1/201574.9376.7774.7276.771,200,360
6/30/201575.5675.7674.5174.602,049,485
6/29/201576.3577.1174.9375.001,386,815
6/26/201576.3677.2775.9477.171,216,716
6/25/201577.0877.2875.3276.041,885,434
6/24/201576.6277.4876.2477.092,881,788
6/23/201576.3577.2076.0276.571,564,351
6/22/201577.3677.9976.2876.351,863,163
6/19/201576.5678.3976.3576.8711,656,567
6/18/201582.7783.4882.2582.451,126,387
6/17/201581.5782.7081.0182.611,507,898
6/16/201581.0381.7480.8181.62927,085
6/15/201580.9381.7380.4781.101,339,124
6/12/201580.5581.3480.3681.11665,421
6/11/201580.4580.9980.0980.651,390,878
6/10/201579.6480.6679.5080.03691,986
6/9/201580.1480.3179.6979.69773,373
6/8/201580.8780.9979.9980.00906,725
6/5/201580.1681.2179.6580.76903,826
6/4/201581.4382.2380.7380.831,009,835
6/3/201582.5982.5981.7381.76819,698
6/2/201583.6983.6982.3682.59622,723
6/1/201582.1383.9081.9583.451,219,020
5/29/201582.1083.4381.9482.113,537,645
5/28/201582.4182.6281.5681.91570,246
5/27/201581.6782.5881.4882.33511,562
5/26/201581.8482.1481.0281.65738,773
5/22/201582.6383.5582.5282.56609,479
5/21/201582.3584.2481.9782.891,920,696
5/20/201583.2683.6382.1482.14839,294
5/19/201583.2783.7782.6483.071,692,763
5/18/201583.3483.9982.9783.501,515,125
5/15/201583.7684.1182.5583.591,174,027
5/14/201582.4083.5282.3283.501,807,402
5/13/201582.3882.8981.7482.152,161,134
5/12/201581.3781.8680.8481.801,388,424
5/11/201581.9483.3681.6881.811,557,233
5/8/201583.9084.3581.7582.072,074,726
5/7/201581.2582.9081.2282.752,173,135
5/6/201581.0981.4580.2080.942,793,796
5/5/201582.1182.6381.0181.422,477,899
5/4/201582.6186.3182.0282.464,264,068
5/1/201582.1082.9781.8182.501,730,246
4/30/201581.2082.0180.4781.761,852,845
4/29/201582.2883.4081.0981.721,312,268
4/28/201582.8883.2581.8483.061,000,574
4/27/201583.2283.8682.7583.28803,341
4/24/201582.6883.2582.1683.23764,643
4/23/201583.0383.4982.3082.34911,454
4/22/201582.4783.8182.4783.25988,332
4/21/201582.8583.3982.4882.60971,921
4/20/201582.5783.7182.4982.631,347,044
4/17/201582.7183.0981.6882.521,672,937
4/16/201582.1783.5481.6882.991,549,881
4/15/201581.2885.3580.2582.302,998,301
4/14/201581.9082.5981.0981.121,620,963
4/13/201581.1383.0980.9581.912,342,761
4/10/201580.5382.7980.3981.353,558,739
4/9/201578.7480.6878.6480.302,817,648
4/8/201577.6679.0377.4578.952,092,048
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!