Macerich Co $64.81

down -0.20


1/8/2014 04:03 PM  |  NYSE : MAC  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
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
8/16/201358.0258.0756.3856.722,734,721
8/15/201359.6559.6558.2158.56956,873
8/14/201360.2260.3659.7959.98686,905
8/13/201361.4061.5059.8560.141,469,888
8/12/201361.4361.7261.3061.49645,413
8/9/201361.5162.0661.4461.811,042,293
8/8/201362.0762.2361.4961.78646,108
8/7/201362.2462.4961.4961.88847,939
8/6/201361.1662.8961.1662.352,166,293
8/5/201361.8762.3561.0861.121,164,025
8/2/201362.0862.5461.5661.851,319,041
8/1/201362.4262.5761.8462.141,015,807
7/31/201363.5463.6061.4562.05959,353
7/30/201363.7465.1563.2863.51564,574
7/29/201363.6663.8563.2063.34730,729
7/26/201364.0264.2162.9963.63707,896
7/25/201364.0764.4963.8764.28557,569
7/24/201365.8965.8963.8364.26674,191
7/23/201365.8066.1265.2365.93456,195
7/22/201365.3565.7965.1765.69330,119
7/19/201365.3365.4764.8265.35427,415
7/18/201364.8865.3464.7765.33568,134
7/17/201364.8965.0064.4364.86838,616
7/16/201364.6464.8464.2064.48699,969
7/15/201363.7664.8163.3564.49882,087
7/12/201363.9264.3763.1963.781,018,817
7/11/201363.5964.3663.5864.13698,299
7/10/201362.9262.9661.9762.80593,261
7/9/201362.4663.3262.1362.96766,668
7/8/201361.4762.3861.4762.04838,696
7/5/201361.5161.7059.9561.40575,743
7/3/201361.2561.5860.6661.18489,064
7/2/201360.5461.7360.5461.721,141,421
7/1/201361.3461.5760.4360.54574,792
6/28/201360.7961.3460.2460.971,031,473
6/27/201360.7261.3760.6361.01758,587
6/26/201359.8760.7559.8360.521,491,497
6/25/201358.4659.6658.1659.381,039,184
6/24/201357.9059.1756.6857.84812,859
6/21/201358.4358.9557.3858.451,331,419
6/20/201360.1960.2857.7357.981,026,668
6/19/201362.7062.8560.5860.79553,110
6/18/201362.4963.0961.8762.70614,276
6/17/201362.4462.7562.1162.40876,768
6/14/201362.6363.2961.9562.251,177,360
6/13/201361.1462.9360.8562.801,020,334
6/12/201361.8362.1060.6560.76489,788
6/11/201362.1962.4661.4561.58669,931
6/10/201363.2163.2162.4362.691,090,050
6/7/201363.1863.3462.2562.751,393,099
6/6/201361.5862.8261.4262.822,110,257
6/5/201362.5462.9861.3561.611,383,913
6/4/201364.0664.3262.6862.691,634,860
6/3/201364.5864.7963.6763.941,088,590
5/31/201365.4766.2864.9064.911,604,354
5/30/201366.0766.8165.5765.86926,186
5/29/201365.8366.2064.3665.851,203,241
5/28/201367.6567.7466.0866.431,012,945
5/24/201366.7667.0065.8366.86760,020
Trading Center