$76.10 -2.52 (%) Macerich Co - NYSE

Feb. 5, 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
2/5/201678.1978.6875.6676.101,225,843
2/4/201676.7378.7176.0078.62862,675
2/3/201678.2278.6577.0278.331,024,133
2/2/201678.4778.4776.7077.67787,347
2/1/201677.7479.0177.0478.57805,696
1/29/201676.8878.0275.3677.971,053,397
1/28/201676.6977.1475.6176.031,266,512
1/27/201678.1278.5475.7876.391,150,135
1/26/201677.8578.7477.7778.361,007,789
1/25/201678.3179.2176.7777.74760,025
1/22/201676.8179.1576.5778.701,027,446
1/21/201675.6977.0875.0775.801,259,592
1/20/201675.9376.0673.5675.252,881,054
1/19/201677.1677.9976.3376.691,200,550
1/15/201675.5576.7675.5076.232,117,087
1/14/201678.3378.8576.9577.051,509,294
1/13/201678.9680.2178.0478.13767,276
1/12/201679.7679.9378.1778.811,125,450
1/11/201678.9679.4978.5878.77859,360
1/8/201680.9881.5478.7378.811,050,802
1/7/201680.4781.6080.0980.751,015,232
1/6/201681.5482.4881.1581.77692,205
1/5/201679.6782.8879.6782.501,006,491
1/4/201679.8780.7378.6479.44665,120
12/31/201581.6281.9780.6480.69929,744
12/30/201581.5782.4681.3981.65714,902
12/29/201581.2982.1581.1181.74533,225
12/28/201580.0681.0979.8181.06577,887
12/24/201580.3280.5179.7180.17286,691
12/23/201579.4980.7279.2680.68558,416
12/22/201579.7079.9379.1979.29982,351
12/21/201578.1479.4277.9879.371,355,406
12/18/201579.4480.1477.4677.511,847,315
12/17/201580.2580.6479.7679.85966,862
12/16/201579.2780.6579.2780.43886,827
12/15/201577.3879.3977.3778.941,160,267
12/14/201577.1577.3076.2276.651,483,439
12/11/201576.9978.5276.8077.101,355,786
12/10/201578.3979.1977.7877.83849,966
12/9/201578.0878.7177.2378.241,149,317
12/8/201578.6278.9678.0078.411,126,091
12/7/201578.6679.3578.1578.971,182,068
12/4/201577.1479.0777.0078.991,525,050
12/3/201576.6076.9075.9576.371,523,535
12/2/201578.8979.0876.7476.821,242,165
12/1/201578.6879.3477.9879.131,704,623
11/30/201579.6580.1878.1178.151,690,120
11/27/201578.9679.5278.6979.37277,245
11/25/201579.2479.6978.7979.08714,570
11/24/201579.3779.6778.1879.001,157,072
11/23/201580.2580.6479.7279.82672,258
11/20/201580.1580.3679.8980.141,241,510
11/19/201579.1780.2878.8879.79989,769
11/18/201576.4579.2575.9179.171,427,955
11/17/201575.6776.3375.2976.181,009,052
11/16/201574.8475.4974.5575.471,315,470
11/13/201577.3777.9775.0075.131,769,147
11/12/201577.4077.8476.9377.33872,503
11/11/201577.9178.3477.5477.63649,626
11/10/201577.6978.4177.1877.97912,120
11/9/201579.4079.7777.0477.681,133,566
11/6/201584.8385.8983.7384.091,110,789
11/5/201584.7186.0584.6585.94957,196
11/4/201585.1685.7484.6584.891,040,636
11/3/201585.7786.0384.9285.40669,895
11/2/201584.7986.2984.3785.91907,644
10/30/201586.0186.1884.4884.74963,493
10/29/201585.0185.8784.8685.81770,908
10/28/201585.0285.9984.2685.601,102,203
10/27/201584.2185.2284.2185.15662,357
10/26/201584.2384.6983.5084.44748,423
10/23/201584.3484.8783.6884.11616,107
10/22/201583.6784.4483.4384.04994,192
10/21/201583.4984.0783.2783.49542,023
10/20/201584.0284.1282.9583.341,141,802
10/19/201583.1284.0882.6783.991,103,149
10/16/201582.2083.4181.8883.20973,810
10/15/201580.9182.0680.4981.821,307,814
10/14/201580.6981.3680.1880.44963,223
10/13/201580.3981.1280.2180.47675,972
10/12/201580.2181.1279.8980.71582,725
10/9/201580.0080.3079.5680.141,461,160
10/8/201579.5180.0378.8179.95632,130
10/7/201578.7379.5778.4579.54808,977
10/6/201579.0979.7578.3778.58796,297
10/5/201577.8979.3377.6979.191,198,686
10/2/201576.5277.2575.0177.212,140,334
10/1/201577.4578.4576.5877.021,624,673
9/30/201577.2477.4575.8876.82769,932
9/29/201575.5376.7775.4076.67732,054
9/28/201576.7277.1374.9575.56869,296
9/25/201577.1477.9176.7977.02650,908
9/24/201577.6477.9776.2276.98767,991
9/23/201577.3878.5977.1677.89772,335
9/22/201577.9678.2976.9177.42644,698
9/21/201577.6478.8477.6078.611,116,484
9/18/201575.7278.0175.5777.502,971,292
9/17/201576.3177.8975.6776.42759,551
9/16/201575.4076.3675.0076.26590,554
9/15/201574.6675.4574.0975.23503,605
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center