$69.88 +0.68 (%) Macerich Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
4/13/201258.1258.4257.6257.86687,355
4/12/201257.3258.1857.0158.18684,092
4/11/201256.7557.2456.2657.131,084,984
4/10/201257.3657.4155.9656.151,616,538
4/9/201256.8357.5656.7057.37734,368
4/5/201257.3357.8657.1757.76753,638
4/4/201257.3657.5456.8457.53827,590
4/3/201257.5457.9457.4257.86941,755
4/2/201257.5958.0657.4457.80914,540
3/30/201257.2758.0957.0857.751,123,002
3/29/201256.6357.1656.1657.00823,463
3/28/201256.9557.0356.3656.981,035,040
3/27/201256.5457.2956.3657.15864,075
3/26/201256.3356.4955.8556.41621,624
3/23/201255.4255.9955.0555.63464,211
3/22/201256.1156.1754.9355.43690,239
3/21/201256.3356.9956.1756.57799,880
3/20/201256.0356.5655.7456.31758,838
3/19/201256.0056.7255.7156.31750,076
3/16/201255.5256.3355.5256.011,120,477
3/15/201255.6056.2155.2656.00844,170
3/14/201255.4255.8355.0855.54735,525
3/13/201254.7055.5554.7055.46927,346
3/12/201254.4354.7654.1254.27758,907
3/9/201255.0255.1054.2854.431,116,917
3/8/201255.8755.8754.4854.941,384,914
3/7/201254.3655.4253.9955.36915,729
3/6/201254.5654.8253.9454.12812,036
3/5/201254.8055.2254.3655.14491,195
3/2/201254.8355.1854.5354.90574,119
3/1/201254.0554.8053.7754.79802,943
2/29/201253.7154.3853.6453.99880,698
2/28/201254.4954.4953.2753.53731,329
2/27/201253.8254.4653.2854.36571,550
2/24/201254.1554.4953.5154.34896,484
2/23/201253.4554.0953.1854.00713,877
2/22/201254.0854.6953.2653.40861,907
2/21/201255.6955.6954.1454.42764,659
2/17/201256.1956.1955.1055.47878,210
2/16/201255.4756.5155.3956.441,116,010
2/15/201255.0055.8454.7855.57906,000
2/14/201255.6455.6754.4554.86523,206
2/13/201255.6956.0555.4655.81599,888
2/10/201254.5555.4254.5055.02559,402
2/9/201255.5455.7454.6055.15984,764
2/8/201255.5555.9955.2555.57746,119
2/7/201255.2755.6455.0255.501,261,428
2/6/201255.0955.2254.4955.20712,779
2/3/201255.5255.9754.6055.121,668,176
2/2/201254.8055.2254.4555.06919,303
2/1/201254.7155.0954.5554.641,122,603
1/31/201254.7954.7953.8054.301,636,227
1/30/201254.6254.6954.0254.43831,785
1/27/201255.3955.4954.5655.01803,980
1/26/201254.8255.4454.7155.29747,468
1/25/201254.0554.9653.9554.85878,723
1/24/201253.7654.3653.7154.13610,819
1/23/201254.4854.7353.6954.011,201,666
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center