$82.63 +0.11 (%) Macerich Co - NYSE

Apr. 20, 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
7/13/201039.7640.5039.4540.001,704,800
7/12/201039.3539.4638.5939.081,133,000
7/9/201038.8039.6238.6539.581,000,700
7/8/201039.2739.6637.9838.921,772,200
7/7/201035.9538.7335.9438.692,296,300
7/6/201037.4937.9335.5035.952,406,300
7/2/201037.5937.6836.3436.591,660,400
7/1/201037.2737.5235.7437.212,039,100
6/30/201037.2238.6037.1337.321,954,200
6/29/201038.3738.4936.8737.242,006,000
6/28/201040.4740.4739.2039.331,155,900
6/25/201039.2540.5738.7740.271,864,900
6/24/201040.0440.4038.7538.951,856,900
6/23/201040.3441.0239.3740.371,311,300
6/22/201042.5642.9040.4940.521,586,200
6/21/201043.6543.8341.9742.271,520,100
6/18/201042.7443.0741.7742.912,168,400
6/17/201042.3342.5341.3842.051,269,200
6/16/201042.9243.1241.7542.061,507,800
6/15/201041.9143.3841.6743.221,242,000
6/14/201041.5442.3141.0041.611,542,500
6/11/201039.2241.0538.9240.961,760,900
6/10/201039.2840.3038.7839.942,676,800
6/9/201038.1339.3337.8438.302,643,800
6/8/201037.0537.7435.8237.602,160,500
6/7/201038.0038.7536.8936.992,492,300
6/4/201039.0539.8737.5737.812,699,000
6/3/201040.3140.8239.5040.292,019,300
6/2/201040.3740.5439.1840.352,529,000
6/1/201040.6341.6539.7639.931,853,800
5/28/201041.4642.3340.8841.362,007,600
5/27/201040.7441.5639.6241.433,058,700
5/26/201039.6040.7438.7739.256,906,500
5/25/201038.5539.2037.7138.974,674,100
5/24/201040.2541.3439.8440.152,167,500
5/21/201038.5440.7237.8840.332,824,700
5/20/201040.1640.9239.0339.482,934,800
5/19/201042.0042.9140.2141.542,091,000
5/18/201044.3944.4841.7542.371,955,000
5/17/201043.5944.5941.8043.541,986,100
5/14/201043.7644.1342.7543.312,223,300
5/13/201045.4045.7344.0244.342,006,500
5/12/201044.8146.0944.6645.492,256,900
5/11/201043.1545.2042.8044.381,917,700
5/10/201043.1244.1842.8444.123,167,400
5/7/201041.4742.8139.7640.754,243,300
5/6/201043.1643.8337.9441.603,564,200
5/5/201042.9444.5542.3644.122,649,200
5/4/201045.2645.2643.9544.453,492,600
5/3/201045.1947.1944.8946.502,072,000
4/30/201045.6046.7144.2144.713,752,800
4/29/201044.1746.1044.1245.612,780,400
4/28/201043.7443.9442.8643.522,019,300
4/27/201044.8945.5643.1443.182,674,400
4/26/201044.9645.7344.8345.492,640,800
4/23/201043.3245.2842.5945.006,151,100
4/22/201041.4943.2441.4743.243,532,400
4/21/201040.7441.9940.7441.832,423,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center