$74.84 -0.08 (%) Macerich Co - NYSE

Feb. 10, 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
5/4/201151.6551.7450.6350.67797,362
5/3/201152.6353.2151.0251.70833,181
5/2/201153.0053.4952.2452.77733,362
4/29/201152.8652.9651.8552.82986,690
4/28/201151.7952.9751.7652.66896,468
4/27/201151.7051.9550.9751.87830,431
4/26/201150.8851.6350.5051.56821,852
4/25/201150.6451.1950.5650.82645,047
4/21/201150.4050.6649.9950.61902,289
4/20/201150.7450.7449.8550.35963,231
4/19/201149.4650.3449.4649.96851,972
4/18/201149.1649.5448.8849.38844,994
4/15/201149.2349.9149.0449.88870,600
4/14/201147.7649.2047.5649.141,044,262
4/13/201148.2448.4147.9048.13782,331
4/12/201147.4048.0947.4047.951,158,580
4/11/201147.6648.3147.3247.65721,063
4/8/201148.3848.5247.4047.67716,973
4/7/201148.7448.7947.7347.99941,133
4/6/201149.2749.2948.5348.93516,277
4/5/201148.5649.3948.3548.96705,318
4/4/201149.1449.4248.1948.48991,905
4/1/201149.7450.2148.7749.11815,448
3/31/201148.7349.5448.7149.53993,758
3/30/201148.1049.0547.9148.89810,080
3/29/201147.6348.0046.8247.74763,127
3/28/201148.1348.1747.6147.72520,677
3/25/201147.6148.5447.1548.01576,264
3/24/201147.2747.6246.4447.49773,793
3/23/201147.8347.8546.7647.061,197,754
3/22/201148.8448.9347.7247.89469,237
3/21/201148.5149.0448.3048.83720,618
3/18/201147.3048.3346.8547.871,487,489
3/17/201147.3047.6546.5246.84868,158
3/16/201146.8846.9046.0146.461,419,500
3/15/201145.8847.9145.6947.41934,475
3/14/201147.8548.0147.1447.25740,347
3/11/201147.0748.3346.9948.24560,822
3/10/201147.1147.7146.8347.37828,592
3/9/201147.9948.2747.4647.791,125,399
3/8/201147.8448.2947.0547.981,856,165
3/7/201148.7048.8347.2547.611,589,172
3/4/201149.3049.5848.1648.361,022,866
3/3/201149.0149.7748.9749.37878,730
3/2/201148.7049.0747.9348.56881,198
3/1/201150.6450.8048.5948.731,263,953
2/28/201149.0350.7848.9650.641,532,034
2/25/201147.4548.6447.2148.621,038,294
2/24/201147.7747.8646.4447.061,055,860
2/23/201148.5848.7647.4347.751,075,462
2/22/201148.7849.3848.3248.53671,087
2/18/201149.6349.7549.0349.27596,845
2/17/201149.4549.8549.1149.51426,376
2/16/201149.7550.2849.4049.77638,218
2/15/201148.8649.7748.7449.50579,092
2/14/201149.4749.5048.7749.28480,649
2/11/201148.6149.4448.4049.37767,722
2/10/201148.4349.0848.3348.801,068,468
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center