$79.16 +1.08 (%) Macerich Co - NYSE

Jul. 31, 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
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
9/3/201044.0044.4643.4944.001,333,844
9/2/201043.3343.9242.6843.622,039,332
9/1/201042.2143.5141.8743.242,390,773
8/31/201040.2641.4939.9541.411,743,900
8/30/201040.6441.3240.2740.321,143,100
8/27/201040.4340.8539.0640.811,051,100
8/26/201040.2040.4839.5439.971,209,300
8/25/201038.9340.1138.8539.961,048,200
8/24/201038.6839.7938.3939.36826,500
8/23/201040.0240.1539.3139.46745,000
8/20/201039.7039.9939.2939.79790,100
8/19/201040.5640.6539.6539.861,745,100
8/18/201040.6340.9139.6940.661,466,200
8/17/201039.6441.2539.3040.821,506,800
8/16/201039.0039.5638.5739.071,506,500
8/13/201039.2639.9038.9139.291,314,300
8/12/201039.0739.8138.6939.351,884,200
8/11/201040.2841.1239.2639.791,850,100
8/10/201041.6142.0840.8841.411,659,600
8/9/201042.0442.6741.2341.751,780,400
8/6/201040.7141.8140.5441.731,250,100
8/5/201041.6542.3941.3541.391,362,900
8/4/201042.6042.6941.7942.191,726,000
8/3/201043.0443.1342.1842.311,391,000
8/2/201042.3643.6641.9343.321,765,300
  • Showing 1201-1259 of 1,259 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!