$83.54 +0.03 (%) Macerich Co - NYSE

Dec. 23, 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
3/11/201459.7860.0759.5259.88650,186
3/10/201460.3060.3059.2759.58670,414
3/7/201461.0561.2659.9060.25613,433
3/6/201461.7661.9760.9461.12767,323
3/5/201461.7261.9461.1061.80720,890
3/4/201460.6961.8160.6961.76924,596
3/3/201459.9260.3259.3760.12761,158
2/28/201460.0960.4859.8360.131,279,730
2/27/201460.5260.8859.8060.03576,343
2/26/201460.5260.7360.3360.48671,770
2/25/201460.7561.0360.4660.541,002,710
2/24/201460.8261.3560.7460.76614,918
2/21/201460.1360.8959.9660.67677,141
2/20/201460.6361.0859.8960.12587,568
2/19/201460.3961.2160.2060.59803,085
2/18/201460.9361.2760.4561.26599,605
2/14/201460.3460.9460.3460.90487,107
2/13/201459.8360.7759.6760.49579,627
2/12/201460.2260.4259.8560.14447,142
2/11/201459.5960.6259.5960.19591,979
2/10/201459.1159.9558.9559.82513,369
2/7/201458.7359.3258.4759.23839,683
2/6/201457.6858.5257.5558.44733,411
2/5/201456.5857.5556.0657.491,129,914
2/4/201456.0856.7955.8156.621,278,865
2/3/201456.7056.8055.5155.741,337,488
1/31/201455.4456.9955.2956.601,093,701
1/30/201455.9756.3255.7156.13825,741
1/29/201455.7756.2555.2155.58951,938
1/28/201456.2256.6756.1356.24796,967
1/27/201457.0957.3256.1256.16865,705
1/24/201458.0658.3756.9057.101,310,508
1/23/201458.6358.8958.1358.341,274,428
1/22/201458.7459.1158.4258.921,070,943
1/21/201458.3358.4857.7758.25875,135
1/17/201458.9658.9657.9958.04694,081
1/16/201459.0159.2158.4058.90838,409
1/15/201458.8859.2258.7959.00936,094
1/14/201458.6658.9658.5258.80629,386
1/13/201458.8059.0058.3258.46938,162
1/10/201459.2459.4758.5458.911,351,089
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center