$82.56 -0.33 (%) Macerich Co - NYSE

May. 22, 2015 | 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
8/16/201039.0039.5638.5739.071,506,500
8/13/201039.2639.9038.9139.291,314,300
8/12/201039.0739.8138.6939.351,884,200
8/11/201040.2841.1239.2639.791,850,100
8/10/201041.6142.0840.8841.411,659,600
8/9/201042.0442.6741.2341.751,780,400
8/6/201040.7141.8140.5441.731,250,100
8/5/201041.6542.3941.3541.391,362,900
8/4/201042.6042.6941.7942.191,726,000
8/3/201043.0443.1342.1842.311,391,000
8/2/201042.3643.6641.9343.321,765,300
7/30/201040.2041.6839.9941.451,302,300
7/29/201041.4241.5340.2841.041,054,200
7/28/201040.5241.6540.4140.951,230,900
7/27/201041.7542.1240.3240.671,223,100
7/26/201040.2141.8939.9741.391,588,200
7/23/201039.2340.1738.4540.121,604,700
7/22/201038.8039.8838.4639.571,934,500
7/21/201039.4839.6237.8638.091,699,000
7/20/201037.9139.3737.6439.061,863,800
7/19/201037.5138.9737.2138.641,488,500
7/16/201039.1139.1137.0337.512,183,700
7/15/201039.6039.6838.3839.40937,900
7/14/201039.6540.4339.1539.671,312,600
7/13/201039.7640.5039.4540.001,704,800
7/12/201039.3539.4638.5939.081,133,000
7/9/201038.8039.6238.6539.581,000,700
7/8/201039.2739.6637.9838.921,772,200
7/7/201035.9538.7335.9438.692,296,300
7/6/201037.4937.9335.5035.952,406,300
7/2/201037.5937.6836.3436.591,660,400
7/1/201037.2737.5235.7437.212,039,100
6/30/201037.2238.6037.1337.321,954,200
6/29/201038.3738.4936.8737.242,006,000
6/28/201040.4740.4739.2039.331,155,900
6/25/201039.2540.5738.7740.271,864,900
6/24/201040.0440.4038.7538.951,856,900
6/23/201040.3441.0239.3740.371,311,300
6/22/201042.5642.9040.4940.521,586,200
6/21/201043.6543.8341.9742.271,520,100
6/18/201042.7443.0741.7742.912,168,400
6/17/201042.3342.5341.3842.051,269,200
6/16/201042.9243.1241.7542.061,507,800
6/15/201041.9143.3841.6743.221,242,000
6/14/201041.5442.3141.0041.611,542,500
6/11/201039.2241.0538.9240.961,760,900
6/10/201039.2840.3038.7839.942,676,800
6/9/201038.1339.3337.8438.302,643,800
6/8/201037.0537.7435.8237.602,160,500
6/7/201038.0038.7536.8936.992,492,300
6/4/201039.0539.8737.5737.812,699,000
6/3/201040.3140.8239.5040.292,019,300
6/2/201040.3740.5439.1840.352,529,000
6/1/201040.6341.6539.7639.931,853,800
5/28/201041.4642.3340.8841.362,007,600
5/27/201040.7441.5639.6241.433,058,700
5/26/201039.6040.7438.7739.256,906,500
5/25/201038.5539.2037.7138.974,674,100
5/24/201040.2541.3439.8440.152,167,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center