$83.20 +0.89 (%) Macerich Co - NYSE

Dec. 22, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
12/19/201483.1783.2882.1282.311,872,887
12/18/201482.2182.8881.7782.841,049,709
12/17/201480.2782.4080.2782.371,254,682
12/16/201480.0480.7179.5280.221,411,002
12/15/201480.6281.0579.7379.991,779,027
12/12/201480.7781.4480.2680.291,156,218
12/11/201481.6882.3580.7781.141,717,869
12/10/201481.1682.3480.7282.111,412,872
12/9/201480.2281.5480.0281.28637,559
12/8/201480.4781.2080.0780.48899,062
12/5/201479.8780.4379.4680.20946,821
12/4/201479.8380.2279.3980.08686,164
12/3/201480.1080.3179.4579.91976,008
12/2/201478.8580.1778.7180.161,397,155
12/1/201479.0080.0978.6779.001,285,591
11/28/201479.0680.0378.8679.08386,014
11/26/201478.2879.1278.1079.06949,568
11/25/201478.3078.6577.7778.311,560,883
11/24/201477.9978.5377.8078.061,428,297
11/21/201477.1577.7776.7977.743,911,447
11/20/201476.2676.9075.8176.492,735,874
11/19/201473.6579.4372.5376.585,644,127
11/18/201468.8969.9268.4869.881,200,445
11/17/201467.9868.6967.5968.55609,839
11/14/201468.2668.5167.8768.07855,314
11/13/201468.8169.2768.2968.35900,160
11/12/201469.3869.6068.4868.60749,982
11/11/201469.6269.6868.8869.37477,579
11/10/201468.3469.5768.1769.55845,360
11/7/201469.0269.1268.3968.482,058,565
11/6/201470.9071.0769.3669.47994,102
11/5/201471.6171.6170.3370.74896,812
11/4/201471.2471.4470.4971.33740,021
11/3/201470.5671.3670.3671.28735,208
10/31/201469.7570.5369.2570.50942,736
10/30/201468.2769.2568.0869.25618,375
10/29/201469.1369.4867.8868.52882,694
10/28/201468.7669.1468.3869.14686,857
10/27/201468.3268.8368.2068.71640,111
10/24/201468.4768.7367.7068.30652,530
10/23/201468.0168.4567.6668.28539,347
10/22/201467.7268.2267.5267.64553,618
10/21/201467.0567.7866.6467.64820,623
10/20/201466.0266.8965.8466.88416,032
10/17/201465.6366.0464.7665.96843,495
10/16/201465.3765.7164.6865.181,100,594
10/15/201465.9266.5665.3465.951,138,604
10/14/201465.9166.8465.8866.371,323,189
10/13/201466.1966.6265.5765.611,113,803
10/10/201465.7366.8065.6166.04846,939
10/9/201465.5866.6065.3665.50895,083
10/8/201464.1565.6364.0765.61985,692
10/7/201464.3564.7864.0964.09751,364
10/6/201464.4464.8464.2264.54649,661
10/3/201464.0364.4863.7164.32642,820
10/2/201463.6764.0263.2563.82750,450
10/1/201463.7164.3363.5063.82988,466
9/30/201463.8563.9963.2663.831,075,185
9/29/201463.4863.7463.0063.70830,772
9/26/201462.7463.9662.6263.83746,905
9/25/201463.3263.4562.8062.83579,361
9/24/201463.8064.4963.3063.341,284,699
9/23/201464.4464.6763.8163.81938,058
9/22/201464.8864.9564.2964.431,077,374
9/19/201465.2065.3364.8965.071,502,421
9/18/201465.1965.2764.6964.871,615,715
9/17/201465.5865.9665.0065.20939,765
9/16/201464.3765.6064.2665.401,381,801
9/15/201464.0964.7063.9264.25899,543
9/12/201465.6965.8463.7964.111,635,009
9/11/201465.4266.3665.4265.941,098,049
9/10/201465.9466.0865.6965.821,668,331
9/9/201466.0666.2965.8666.12889,935
9/8/201466.3266.5366.1166.24943,420
9/5/201465.9966.5465.7966.52756,908
9/4/201465.7766.3665.5866.00926,976
9/3/201465.5665.8865.4365.84773,081
9/2/201465.4265.5765.0565.52972,489
8/29/201465.1665.3964.9265.29969,500
8/28/201465.1865.3264.8364.96587,640
8/27/201465.3865.6065.0565.20469,524
8/26/201465.0565.5065.0265.39714,018
8/25/201465.2165.2264.5564.79429,471
8/22/201465.3265.4764.7064.89375,475
8/21/201465.6566.0365.4565.47510,543
8/20/201465.2565.6564.9565.48887,648
8/19/201465.3965.5665.1465.321,041,503
8/18/201465.1965.4864.9865.27862,213
8/15/201466.0666.1865.2965.46805,873
8/14/201466.3066.3965.7165.74539,250
8/13/201465.3066.2765.2266.27603,317
8/12/201465.1865.5264.9965.14392,930
8/11/201464.8465.5964.8165.34628,565
8/8/201464.5264.8864.0064.86786,201
8/7/201463.8564.6463.7764.24782,817
8/6/201464.2964.3463.6863.761,115,581
8/5/201464.6364.9564.2564.35954,776
8/4/201464.8165.0364.1864.91796,273
8/1/201465.0165.5364.2964.81827,723
7/31/201465.8666.0764.9765.011,103,536
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center