$87.82 +0.16 (%) Macerich Co - NYSE

Jan. 28, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
4/21/201040.7441.9940.7441.832,423,700
4/20/201040.4140.9940.0040.741,858,900
4/19/201039.4740.7039.3140.142,676,200
4/16/201040.7641.0539.6239.835,965,200
4/15/201040.9340.9840.0040.9028,272,000
4/14/201044.0344.0943.1543.731,400,600
4/13/201041.7743.6441.6843.512,482,000
4/12/201042.0042.3141.4241.901,648,700
4/9/201041.0542.1840.9541.991,857,300
4/8/201040.2240.7140.0140.291,213,100
4/7/201042.2642.5040.1940.471,516,200
4/6/201040.0942.6439.9442.472,537,200
4/5/201039.0640.5338.9440.431,087,900
4/1/201038.6738.9238.1738.77942,300
3/31/201038.8039.0838.0838.311,241,400
3/30/201039.8039.8038.7138.92736,800
3/29/201039.3840.0839.1739.631,060,100
3/26/201039.9040.5039.1739.281,206,700
3/25/201039.6940.7939.5539.611,436,500
3/24/201039.0039.4638.9839.203,124,300
3/23/201040.0940.0939.0139.261,592,100
3/22/201039.1540.3138.9540.021,265,400
3/19/201040.1740.1739.2239.401,511,300
3/18/201040.7441.0540.0440.081,472,000
3/17/201041.1841.3440.6441.071,470,000
3/16/201039.1641.2039.0240.952,930,200
3/15/201039.1739.3538.2639.111,081,000
3/12/201038.9139.6038.4039.191,088,700
3/11/201038.2838.7337.6538.611,931,600
3/10/201038.6738.9938.0438.141,605,700
3/9/201038.5139.6138.2738.601,775,900
3/8/201038.3538.9838.0638.811,118,000
3/5/201036.6638.8536.6638.582,319,500
3/4/201036.3536.7036.1736.441,351,600
3/3/201036.9237.2836.2436.301,105,000
3/2/201036.1236.9436.1236.792,296,300
3/1/201035.9036.0235.4735.931,060,200
2/26/201035.8236.0635.0935.641,329,100
2/25/201034.3735.9834.2635.871,657,900
2/24/201033.8035.2433.5035.102,642,000
2/23/201033.2433.9833.1433.672,114,500
2/22/201033.8533.9033.3033.371,575,900
2/19/201034.0434.2933.5633.641,761,700
2/18/201033.4134.3133.1234.062,456,600
2/17/201032.0133.8832.0133.682,907,400
2/16/201031.2532.0730.9532.002,111,200
2/12/201029.7331.0229.4230.852,402,000
2/11/201029.7530.1129.3029.972,445,200
2/10/201030.4231.2130.0330.571,745,800
2/9/201031.1631.1830.1830.502,652,900
2/8/201031.1231.4930.5830.581,749,900
2/5/201030.3031.3730.1731.312,322,800
2/4/201030.8631.0130.1630.172,672,400
2/3/201031.7531.9230.7831.281,220,000
2/2/201031.7032.6631.1932.002,436,800
2/1/201031.1131.7130.9931.451,605,300
1/29/201031.3631.8530.2730.852,141,100
1/28/201032.1032.1330.7031.091,367,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center