$89.26 +0.30 (%) Macerich Co - New York Stock Exchange, Inc.

Jul. 25, 2016 | 09:59 AM

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
10/13/201143.6144.0842.8643.851,627,651
10/12/201143.3044.7843.1243.901,336,935
10/11/201143.3643.8742.5842.861,075,354
10/10/201142.5543.7442.3543.701,270,522
10/7/201143.0543.3041.3541.511,426,833
10/6/201141.1042.9640.8642.901,378,239
10/5/201140.5741.5838.7241.231,466,358
10/4/201139.7440.8238.6440.613,211,997
10/3/201142.2542.8240.1640.212,344,113
9/30/201143.6444.2242.6042.631,409,191
9/29/201144.5544.6243.4944.371,119,819
9/28/201145.7745.9843.4843.581,246,251
9/27/201145.6046.7345.1745.611,270,582
9/26/201144.5444.6143.0944.47918,003
9/23/201143.1844.2942.7744.081,185,331
9/22/201142.5743.6442.3643.311,803,897
9/21/201146.5546.6443.7643.851,231,858
9/20/201146.8647.3246.3846.531,250,962
9/19/201146.8547.5946.6646.731,156,015
9/16/201147.4748.2846.4548.051,472,271
9/15/201147.3747.8046.7047.801,248,835
9/14/201146.3247.1745.1546.871,167,410
9/13/201145.6746.1045.0146.00863,715
9/12/201143.9245.6343.9245.611,471,016
9/9/201146.3446.7344.4845.061,878,656
9/8/201146.8947.4546.3046.94982,417
9/7/201145.7347.1845.2747.131,613,663
9/6/201144.0245.1843.9944.831,780,069
9/2/201146.0446.5045.5945.671,931,846
9/1/201149.1649.2147.2147.281,480,689
8/31/201148.5149.4348.0549.041,123,089
8/30/201147.9148.6346.9248.23858,883
8/29/201146.7548.1446.6448.081,073,996
8/26/201145.3546.3444.2946.041,705,099
8/25/201147.6448.0445.6645.83853,424
8/24/201146.7447.3045.8547.261,569,946
8/23/201146.0146.8745.4946.841,061,131
8/22/201146.6046.8645.2245.791,344,294
8/19/201146.1347.2244.7745.281,949,049
8/18/201147.8048.7846.3646.951,918,139
8/17/201150.4450.7349.5749.801,279,520
8/16/201150.3051.2149.9450.521,409,762
8/15/201149.5051.2449.4351.021,506,902
8/12/201149.8749.9748.3549.001,570,446
8/11/201145.9850.3945.8149.332,203,005
8/10/201144.9647.5644.6145.582,635,733
8/9/201142.8346.2142.1746.152,559,768
8/8/201144.3844.7341.9641.973,318,443
8/5/201147.8647.9944.8345.942,054,333
8/4/201149.0149.0547.3447.362,706,990
8/3/201150.5050.5048.5049.671,578,146
8/2/201152.2752.4850.3550.501,239,485
8/1/201153.7954.0952.0852.591,042,159
7/29/201152.6053.4051.0053.131,167,880
7/28/201152.8053.9252.3653.431,109,690
7/27/201153.9354.0452.8252.85949,812
7/26/201154.3554.6653.9854.29566,504
7/25/201154.2554.8253.8854.32521,058
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center