$71.14 +0.29 (%) Macerich Co - New York Stock Exchange, Inc.

Dec. 9, 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
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
1/20/201253.1454.5252.7554.501,288,340
1/19/201252.8053.6852.7053.23879,520
1/18/201252.5453.1752.3152.65619,404
1/17/201252.5652.7952.0652.30641,440
1/13/201251.8752.2851.5852.00523,766
1/12/201252.4253.1651.4352.16778,601
1/11/201252.0653.1451.7652.95859,276
1/10/201251.9952.4551.9152.14742,725
1/9/201252.2652.4351.1951.32646,055
1/6/201251.7952.1751.0351.68850,712
1/5/201250.1851.5049.8551.37567,086
1/4/201250.6750.6749.6750.30644,615
1/3/201251.6452.0050.1950.95785,483
12/30/201150.9151.4350.5950.60489,575
12/29/201150.6551.0050.4550.81393,757
12/28/201151.2351.2350.2950.39453,306
12/27/201151.0251.3050.7151.05608,045
12/23/201150.6751.2950.6251.18276,961
12/22/201150.5351.1650.4850.63712,415
12/21/201150.3350.4849.7650.30656,402
12/20/201149.2150.4149.2150.251,147,384
12/19/201149.5749.6948.2948.35981,336
12/16/201148.9949.5948.6449.201,655,641
12/15/201148.7549.1848.2348.70749,875
12/14/201148.2048.9648.0148.31686,698
12/13/201149.4649.8748.0848.47624,697
12/12/201149.3649.5848.7449.11643,977
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center