$82.82 +0.39 (%) Macerich Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
12/9/201148.8150.4148.7849.96784,346
12/8/201149.8249.8248.6048.80632,988
12/7/201149.4650.3648.7550.19627,488
12/6/201149.5549.9749.0849.66550,611
12/5/201149.5750.1348.9949.59743,177
12/2/201149.0349.8048.7748.86527,460
12/1/201149.8449.8548.5748.61936,106
11/30/201149.2950.1548.9050.101,618,151
11/29/201148.0548.2347.2947.72828,616
11/28/201147.7047.9947.1447.821,054,219
11/25/201145.8947.0345.6246.04259,567
11/23/201147.6847.6845.9245.93679,905
11/22/201148.0548.5147.1648.12964,517
11/21/201148.7848.9347.7047.841,326,276
11/18/201148.6549.1448.2549.04801,278
11/17/201149.0049.4348.0048.23790,441
11/16/201149.7450.3249.0749.15768,515
11/15/201149.1550.6048.9750.15812,103
11/14/201150.0050.0348.9949.171,071,155
11/11/201149.3450.5548.8650.45708,573
11/10/201149.0249.1148.1448.711,062,130
11/9/201149.6850.2048.3148.621,238,395
11/8/201149.5051.1548.4651.041,018,238
11/7/201150.2051.1349.2849.96987,395
11/4/201150.4250.5049.4750.24937,661
11/3/201150.5551.2749.0550.931,342,299
11/2/201150.0050.6549.1350.161,611,965
11/1/201148.9249.8647.6247.771,718,415
10/31/201149.0550.8048.4649.761,491,304
10/28/201149.6850.2949.4350.00952,459
10/27/201150.0450.4948.5049.732,652,512
10/26/201148.5648.9647.2248.721,316,871
10/25/201148.1248.5147.3548.041,236,434
10/24/201147.2948.8546.9848.391,619,655
10/21/201145.5447.3945.4147.261,534,491
10/20/201144.4845.0343.3044.941,251,447
10/19/201144.4444.7443.9144.321,797,206
10/18/201142.9044.8842.5744.561,450,515
10/17/201144.1544.2642.7342.861,317,259
10/14/201144.5144.7443.9744.531,372,505
10/13/201143.6144.0842.8643.851,627,651
10/12/201143.3044.7843.1243.901,336,935
10/11/201143.3643.8742.5842.861,075,354
10/10/201142.5543.7442.3543.701,270,522
10/7/201143.0543.3041.3541.511,426,833
10/6/201141.1042.9640.8642.901,378,239
10/5/201140.5741.5838.7241.231,466,358
10/4/201139.7440.8238.6440.613,211,997
10/3/201142.2542.8240.1640.212,344,113
9/30/201143.6444.2242.6042.631,409,191
9/29/201144.5544.6243.4944.371,119,819
9/28/201145.7745.9843.4843.581,246,251
9/27/201145.6046.7345.1745.611,270,582
9/26/201144.5444.6143.0944.47918,003
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center