$84.39 +0.74 (%) Macerich Co - NYSE

Mar. 2, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
5/21/201038.5440.7237.8840.332,824,700
5/20/201040.1640.9239.0339.482,934,800
5/19/201042.0042.9140.2141.542,091,000
5/18/201044.3944.4841.7542.371,955,000
5/17/201043.5944.5941.8043.541,986,100
5/14/201043.7644.1342.7543.312,223,300
5/13/201045.4045.7344.0244.342,006,500
5/12/201044.8146.0944.6645.492,256,900
5/11/201043.1545.2042.8044.381,917,700
5/10/201043.1244.1842.8444.123,167,400
5/7/201041.4742.8139.7640.754,243,300
5/6/201043.1643.8337.9441.603,564,200
5/5/201042.9444.5542.3644.122,649,200
5/4/201045.2645.2643.9544.453,492,600
5/3/201045.1947.1944.8946.502,072,000
4/30/201045.6046.7144.2144.713,752,800
4/29/201044.1746.1044.1245.612,780,400
4/28/201043.7443.9442.8643.522,019,300
4/27/201044.8945.5643.1443.182,674,400
4/26/201044.9645.7344.8345.492,640,800
4/23/201043.3245.2842.5945.006,151,100
4/22/201041.4943.2441.4743.243,532,400
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center