$82.63 +1.59 (%) Macerich Co - New York Stock Exchange, Inc.

Jun. 28, 2016 | 12:39 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
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
7/22/201155.0755.0754.6954.86472,248
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center