$68.30 +0.02 (%) Macerich Co - NYSE

Oct. 24, 2014 | 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
1/9/201459.0559.3058.3258.82763,845
1/8/201458.9659.3658.2159.02818,739
1/7/201458.7959.3358.5558.99835,415
1/6/201458.9059.0358.3958.741,063,019
1/3/201458.2459.0058.1558.691,028,822
1/2/201458.6958.8357.8458.38767,845
12/31/201359.3359.5458.6558.89737,557
12/30/201359.1659.4259.0959.35393,497
12/27/201359.3559.3558.6059.17446,388
12/26/201359.7060.0059.0759.44426,748
12/24/201359.3359.5759.2559.40266,227
12/23/201359.3359.7559.1859.36975,725
12/20/201358.4359.1158.4358.961,561,614
12/19/201359.3359.4658.2958.64651,291
12/18/201358.9359.7257.7159.541,218,930
12/17/201358.3759.2258.2658.71973,838
12/16/201358.5158.8758.1258.49618,421
12/13/201358.7259.3258.2158.511,005,550
12/12/201358.5358.7857.9558.501,272,018
12/11/201360.2660.2758.6258.651,087,394
12/10/201360.2860.5859.8160.01712,761
12/9/201360.4860.7659.9360.341,161,684
12/6/201359.7060.5559.5260.491,314,907
12/5/201358.2159.3557.9759.281,820,938
12/4/201356.7958.5156.0058.361,858,436
12/3/201356.5157.3356.0157.271,090,276
12/2/201357.0857.1656.4656.74857,089
11/29/201357.7757.7756.9256.94348,021
11/27/201357.0657.5856.9357.57599,888
11/26/201357.2557.3956.7756.851,081,800
11/25/201357.5857.8357.1657.30541,421
11/22/201357.7057.7457.2457.67372,545
11/21/201357.4557.6957.1357.68561,446
11/20/201357.8158.6257.0957.38614,868
11/19/201358.0058.8957.3157.79609,693
11/18/201358.8158.9058.1758.25875,904
11/15/201357.8958.9257.6358.892,019,052
11/14/201357.7058.2857.5458.01753,799
11/13/201356.5757.2756.1857.15595,502
11/12/201356.9057.1656.3356.68525,029
11/11/201356.7657.1556.4956.91504,850
11/8/201356.5356.6755.5756.56813,963
11/7/201357.8557.8856.8256.95785,709
11/6/201358.8659.1158.0758.36778,093
11/5/201359.3259.8158.6458.85726,193
11/4/201360.0160.3659.2059.77877,357
11/1/201359.2760.0058.7159.931,654,297
10/31/201358.6059.4058.4159.211,527,645
10/30/201358.6558.7157.9558.51979,175
10/29/201357.9259.0557.8558.56994,674
10/28/201359.6159.6158.5459.10695,427
10/25/201359.7260.4359.0059.76917,773
10/24/201359.0159.5458.6659.51493,162
10/23/201358.9059.3658.6459.07541,030
10/22/201358.4759.2758.0659.24638,565
10/21/201359.0659.0858.0758.32761,244
10/18/201359.3159.3958.6459.09762,172
10/17/201357.9059.3257.6859.20854,729
10/16/201356.1957.8556.0157.791,561,587
10/15/201356.4856.8455.8755.881,291,499
10/14/201355.9256.7555.8656.59960,111
10/11/201356.2356.4255.7256.251,521,287
10/10/201355.6356.3655.6056.231,288,863
10/9/201355.3355.8355.1955.25801,072
10/8/201355.8456.1255.2755.32821,529
10/7/201355.2456.2255.1355.801,353,696
10/4/201356.2656.4955.4155.68878,702
10/3/201356.9957.1055.9356.29988,870
10/2/201356.6957.4556.5957.05744,587
10/1/201356.3957.5556.3656.911,306,751
9/30/201356.8457.4056.2856.44954,798
9/27/201357.5557.7556.8357.26632,868
9/26/201357.1157.8157.0557.80619,975
9/25/201357.6157.9156.6857.06635,123
9/24/201357.9958.1257.3957.47876,729
9/23/201358.0258.6357.6757.91432,910
9/20/201359.4360.0158.0858.121,180,497
9/19/201360.0360.5259.5659.61610,219
9/18/201357.9860.0057.2259.96780,542
9/17/201358.0458.4257.7557.98386,902
9/16/201358.0658.9357.7858.08387,457
9/13/201357.1757.4056.9557.20403,536
9/12/201357.3757.9156.8057.00493,446
9/11/201357.3057.4356.7457.33578,964
9/10/201357.8558.3456.8757.30704,576
9/9/201356.8357.6756.5457.67788,152
9/6/201356.6357.4056.5656.61985,961
9/5/201356.3156.7455.7355.98695,940
9/4/201355.6356.6655.3056.44686,133
9/3/201356.6356.6355.1955.73863,131
8/30/201356.6057.0956.0856.28925,295
8/29/201356.0456.6055.7256.57658,843
8/28/201356.2256.4255.7356.10464,787
8/27/201355.9656.5355.4556.17522,983
8/26/201356.7856.7856.3256.55510,861
8/23/201356.3856.7455.8456.72642,439
8/22/201356.2756.6555.5756.45579,078
8/21/201356.6556.8855.7656.05967,515
8/20/201355.6657.3555.6656.77951,021
8/19/201356.7756.9855.5355.57882,053
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center