$68.30 +0.02 (%) Macerich Co - NYSE

Oct. 24, 2014 | 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
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
7/30/201466.6466.9465.6566.11813,196
7/29/201467.5367.7866.5866.61855,120
7/28/201467.1267.7866.9567.51674,941
7/25/201467.3167.7866.7766.921,354,193
7/24/201468.3968.6766.8167.281,046,389
7/23/201468.4668.8168.3168.77533,562
7/22/201468.4068.7968.3168.58501,684
7/21/201468.3668.4367.9368.26423,809
7/18/201468.0568.6667.8068.41666,493
7/17/201467.6368.1667.3967.831,041,576
7/16/201467.8068.0667.6268.02480,197
7/15/201467.8068.2067.3567.73735,340
7/14/201467.5067.9367.2267.90564,935
7/11/201467.1267.4066.7467.32379,288
7/10/201466.6867.3666.6867.05435,335
7/9/201467.0167.0566.2366.94377,009
7/8/201466.7367.1366.4566.90494,861
7/7/201466.1466.8266.1466.77805,291
7/3/201466.6866.6865.8766.25553,284
7/2/201467.0767.2066.4866.77501,664
7/1/201466.9667.4566.4167.22456,627
6/30/201466.8567.0766.0566.75735,688
6/27/201465.8966.8865.8866.80568,238
6/26/201466.5066.6165.7666.01342,892
6/25/201466.4966.8766.3766.44429,904
6/24/201466.5566.9366.4966.60431,876
6/23/201467.0267.5766.6466.69388,381
6/20/201466.5967.2266.2567.18963,596
6/19/201466.2466.8266.0666.80568,528
6/18/201465.5066.5765.3366.36652,816
6/17/201465.1365.5864.8065.50411,114
6/16/201465.3065.7364.9765.32522,595
6/13/201465.2465.3764.3765.36367,571
6/12/201465.3765.4564.6165.09871,616
6/11/201465.8466.0364.9865.43560,969
6/10/201466.2766.6465.5865.93463,077
6/9/201467.3667.7166.2766.47444,745
6/6/201467.9768.2867.2967.54486,306
6/5/201466.6268.0066.3467.91505,369
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center