$75.30 0.00 (%) Macerich Co - NYSE

Sep. 3, 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
11/26/201045.6646.6445.6546.32594,960
11/24/201045.3446.1345.0446.12965,169
11/23/201044.6745.2444.5144.771,265,549
11/22/201044.9745.6144.8945.311,241,334
11/19/201044.8945.3244.0045.201,002,728
11/18/201044.3645.2244.2844.911,522,186
11/17/201043.4443.8343.2343.631,129,818
11/16/201045.1045.1042.6743.121,824,921
11/15/201046.2246.2245.3545.371,196,205
11/12/201046.4446.7745.5745.731,594,806
11/11/201046.4847.3446.3546.771,572,092
11/10/201046.3547.0045.8846.911,209,656
11/9/201048.9749.3645.8146.271,754,396
11/8/201049.0649.7548.3949.001,066,119
11/5/201048.8949.8648.7149.401,732,706
11/4/201046.8749.3246.7549.032,846,739
11/3/201045.6546.7445.6046.182,061,083
11/2/201045.8845.8945.1945.731,340,553
11/1/201044.8445.8744.6745.351,203,046
10/29/201043.6344.8243.5844.581,011,961
10/28/201044.3744.6643.1743.74632,163
10/27/201044.0044.6243.5344.031,106,633
10/26/201044.6044.9044.1444.33821,713
10/25/201045.0845.5944.9345.00695,246
10/22/201045.0845.0844.4344.63627,317
10/21/201045.1945.8643.8544.93603,980
10/20/201043.9945.4143.8544.991,000,770
10/19/201043.8644.5843.4743.851,130,437
10/18/201043.5244.5343.3444.441,233,607
10/15/201043.9243.9443.1543.451,013,400
10/14/201044.3544.4743.1743.501,501,948
10/13/201044.5444.9744.2544.521,248,980
10/12/201043.5044.1943.2244.101,019,602
10/11/201043.7043.9143.3443.561,141,681
10/8/201043.6843.8343.3643.641,173,335
10/7/201044.1144.1143.4143.631,133,910
10/6/201044.6944.7543.4743.821,399,608
10/5/201044.9345.1344.0744.841,110,263
10/4/201043.5344.5543.5344.551,258,108
10/1/201043.1743.9142.7143.871,489,657
9/30/201042.7343.2041.8042.952,487,112
9/29/201042.8142.8542.2342.42940,715
9/28/201042.6943.2942.0942.951,085,733
9/27/201043.2843.3742.5142.91811,789
9/24/201042.8243.4442.6443.271,277,837
9/23/201043.2843.6841.7542.081,365,357
9/22/201044.8645.1543.6843.871,042,644
9/21/201045.1045.6344.7545.011,542,090
9/20/201043.6545.5043.4045.121,622,541
9/17/201043.3243.3942.7043.341,109,839
9/16/201043.1143.7642.9143.03758,338
9/15/201042.9443.6542.6243.28880,812
9/14/201042.8843.5142.5543.051,303,133
9/13/201042.8643.2942.5943.001,274,438
9/10/201042.5042.5642.0242.21964,722
9/9/201043.7343.9142.1342.34748,978
9/8/201042.9243.4642.8142.91775,138
9/7/201043.6143.7642.6242.671,203,647
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!