$82.31 -0.53 (%) Macerich Co - NYSE

Dec. 19, 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
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
1/27/201031.2232.0930.7631.941,798,400
1/26/201032.2032.5731.3231.371,480,400
1/25/201032.1732.4731.1832.401,368,300
1/22/201032.3233.0431.4431.551,868,800
1/21/201033.9034.0032.2732.382,137,400
1/20/201033.6734.3533.5033.702,116,000
1/19/201032.7934.3232.7834.141,765,000
1/15/201033.1833.3132.6632.781,367,100
1/14/201032.8333.4732.3833.271,555,000
1/13/201032.3733.1131.9732.991,558,900
1/12/201032.5032.9731.9432.231,709,800
1/11/201033.3333.5032.8032.931,459,900
1/8/201033.5933.5932.2632.842,171,200
1/7/201033.3833.6932.6433.472,887,500
1/6/201034.5134.8633.2033.342,775,900
1/5/201034.5334.7534.0834.432,700,900
1/4/201036.3837.1134.4734.842,642,400
12/31/200935.8436.7035.3135.952,274,800
12/30/200936.2636.3035.3135.812,205,400
12/29/200937.6938.0536.2636.392,181,000
12/28/200937.0438.2236.9937.622,064,600
12/24/200936.4037.1036.3437.00832,400
12/23/200934.2138.0734.2136.506,157,400
12/22/200933.4934.2933.4234.271,907,600
12/21/200932.9033.4832.8533.401,776,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center