$85.25 -0.14 (%) Macerich Co - New York Stock Exchange, Inc.

Jul. 1, 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
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
4/6/201678.6879.7678.5779.60885,837
4/5/201679.1379.3478.7679.151,002,606
4/4/201679.9180.1278.4179.351,069,882
4/1/201678.9380.1778.7379.801,785,709
3/31/201679.1779.4378.8979.243,343,355
3/30/201679.3779.6179.0179.041,423,463
3/29/201678.6779.5478.5279.391,286,096
3/28/201678.3978.8277.6478.621,705,728
3/24/201678.5078.7278.1378.551,291,805
3/23/201679.4779.8078.6878.70970,127
3/22/201679.2179.9878.8979.442,230,461
3/21/201679.8980.4179.6579.651,368,314
3/18/201680.4281.2979.8879.892,588,646
3/17/201679.8381.1379.5380.731,112,199
3/16/201679.3480.0778.9379.80955,434
3/15/201679.4080.0979.2379.65921,357
3/14/201679.6480.1779.2579.81760,593
3/11/201679.3480.1578.6380.062,818,596
3/10/201679.1079.7178.0878.871,505,249
3/9/201678.4579.4778.3378.641,596,265
3/8/201678.5378.9978.0678.171,586,015
3/7/201678.9379.4978.4578.781,641,731
3/4/201679.4579.8378.8479.203,631,153
3/3/201680.7281.1179.4879.511,660,371
3/2/201680.4480.9179.9280.461,541,147
3/1/201679.7880.4279.1980.331,206,923
2/29/201679.5580.6479.0179.081,738,438
2/26/201679.9280.8879.5479.541,570,452
2/25/201678.7080.0078.7079.901,210,388
2/24/201678.0178.7277.6678.31950,604
2/23/201679.1079.9977.8278.50774,398
2/22/201677.9579.5977.4579.291,143,989
2/19/201676.3877.4175.6176.921,133,257
2/18/201675.4877.0574.0476.741,860,870
2/17/201675.5376.3075.0675.791,186,268
2/16/201676.0176.2674.4075.50771,448
2/12/201674.9075.5474.0575.291,001,156
2/11/201673.7674.2572.9973.881,200,669
2/10/201675.1976.1674.7974.84600,844
2/9/201674.4875.4974.0274.92723,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center