$76.08 -0.84 (%) Macerich Co - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
7/21/201154.9555.2854.8655.07756,825
7/20/201154.4054.9254.1954.67708,604
7/19/201153.6754.2953.4154.19767,273
7/18/201153.6553.7852.6453.21596,281
7/15/201153.2554.0153.0453.92586,337
7/14/201154.0854.3452.8153.18931,883
7/13/201154.4954.9753.8053.84915,526
7/12/201154.2355.1753.9854.10990,020
7/11/201155.4455.7154.2954.31648,701
7/8/201155.3156.2454.9856.20497,200
7/7/201155.8556.5055.5456.10995,358
7/6/201154.6655.5354.3955.40720,433
7/5/201154.1654.8753.8654.79904,987
7/1/201153.5654.3053.4454.18888,779
6/30/201153.3653.9452.8253.501,087,010
6/29/201152.7653.4752.4353.16798,193
6/28/201152.0052.7451.6552.69655,224
6/27/201151.4252.2751.3851.95668,883
6/24/201151.1951.6850.7751.491,135,695
6/23/201150.8051.4449.9051.081,011,020
6/22/201151.5952.2851.4151.50711,983
6/21/201151.6752.0751.2951.68658,396
6/20/201150.3551.4350.3551.33746,101
6/17/201150.6350.8850.0550.541,033,944
6/16/201149.4050.2849.3450.00812,012
6/15/201150.5750.6448.7849.322,096,559
6/14/201150.7551.2350.4250.96805,697
6/13/201149.9650.6449.5750.17637,095
6/10/201150.8451.0049.8049.91963,205
6/9/201152.3152.5451.0251.05982,687
6/8/201152.1453.6151.9152.231,494,098
6/7/201152.2552.9151.8652.29735,627
6/6/201152.8053.0951.9051.93816,175
6/3/201151.6053.1351.4652.84936,699
6/2/201153.2453.7352.1252.26709,519
6/1/201154.0054.3252.8153.261,567,450
5/31/201153.5254.6553.0154.371,201,213
5/27/201153.0053.2852.7452.89771,243
5/26/201151.7352.8851.5352.78553,417
5/25/201151.8452.1451.3351.87952,402
5/24/201151.6752.2151.6752.001,262,265
5/23/201151.2651.7951.2651.641,259,537
5/20/201152.3652.5151.8852.151,671,034
5/19/201152.2152.6052.0052.33960,465
5/18/201151.2752.0850.8752.02696,033
5/17/201150.8751.3450.4651.17908,277
5/16/201150.8051.8850.5251.06752,823
5/13/201151.4751.6550.6350.66797,679
5/12/201151.3151.7250.9751.33867,302
5/11/201152.1452.1451.2951.601,032,212
5/10/201151.2552.2151.0852.17923,648
5/9/201149.9951.1149.6751.08886,820
5/6/201151.3151.5749.7449.97895,391
5/5/201150.5451.6649.8850.79883,055
5/4/201151.6551.7450.6350.67797,362
5/3/201152.6353.2151.0251.70833,181
5/2/201153.0053.4952.2452.77733,362
4/29/201152.8652.9651.8552.82986,690
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center