$80.87 +0.37 (%) Macerich Co - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/13/201688.6689.4188.3188.98445,690
7/12/201688.3788.7387.5688.55623,980
7/11/201687.6788.8787.2988.48806,253
7/8/201686.2887.5486.2887.49810,807
7/7/201686.3086.3085.2385.73939,391
7/6/201686.4586.7086.0886.401,203,757
7/5/201685.1487.1285.1486.67966,262
7/1/201685.5186.0785.1385.25735,132
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center