$82.32 +0.21 (%) Macerich Co - New York Stock Exchange, Inc.

Aug. 24, 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
4/4/201679.9180.1278.4179.351,069,882
4/1/201678.9380.1778.7379.801,785,709
3/31/201679.1779.4378.8979.243,343,355
3/30/201679.3779.6179.0179.041,423,463
3/29/201678.6779.5478.5279.391,286,096
3/28/201678.3978.8277.6478.621,705,728
3/24/201678.5078.7278.1378.551,291,805
3/23/201679.4779.8078.6878.70970,127
3/22/201679.2179.9878.8979.442,230,461
3/21/201679.8980.4179.6579.651,368,314
3/18/201680.4281.2979.8879.892,588,646
3/17/201679.8381.1379.5380.731,112,199
3/16/201679.3480.0778.9379.80955,434
3/15/201679.4080.0979.2379.65921,357
3/14/201679.6480.1779.2579.81760,593
3/11/201679.3480.1578.6380.062,818,596
3/10/201679.1079.7178.0878.871,505,249
3/9/201678.4579.4778.3378.641,596,265
3/8/201678.5378.9978.0678.171,586,015
3/7/201678.9379.4978.4578.781,641,731
3/4/201679.4579.8378.8479.203,631,153
3/3/201680.7281.1179.4879.511,660,371
3/2/201680.4480.9179.9280.461,541,147
3/1/201679.7880.4279.1980.331,206,923
2/29/201679.5580.6479.0179.081,738,438
2/26/201679.9280.8879.5479.541,570,452
2/25/201678.7080.0078.7079.901,210,388
2/24/201678.0178.7277.6678.31950,604
2/23/201679.1079.9977.8278.50774,398
2/22/201677.9579.5977.4579.291,143,989
2/19/201676.3877.4175.6176.921,133,257
2/18/201675.4877.0574.0476.741,860,870
2/17/201675.5376.3075.0675.791,186,268
2/16/201676.0176.2674.4075.50771,448
2/12/201674.9075.5474.0575.291,001,156
2/11/201673.7674.2572.9973.881,200,669
2/10/201675.1976.1674.7974.84600,844
2/9/201674.4875.4974.0274.92723,571
2/8/201675.9175.9574.4375.151,106,845
2/5/201678.1978.6875.6676.101,225,843
2/4/201676.7378.7176.0078.62862,675
2/3/201678.2278.6577.0278.331,024,133
2/2/201678.4778.4776.7077.67787,347
2/1/201677.7479.0177.0478.57805,696
1/29/201676.8878.0275.3677.971,053,397
1/28/201676.6977.1475.6176.031,266,512
1/27/201678.1278.5475.7876.391,150,135
1/26/201677.8578.7477.7778.361,007,789
1/25/201678.3179.2176.7777.74760,025
1/22/201676.8179.1576.5778.701,027,446
1/21/201675.6977.0875.0775.801,259,592
1/20/201675.9376.0673.5675.252,881,054
1/19/201677.1677.9976.3376.691,200,550
1/15/201675.5576.7675.5076.232,117,087
1/14/201678.3378.8576.9577.051,509,294
1/13/201678.9680.2178.0478.13767,276
1/12/201679.7679.9378.1778.811,125,450
1/11/201678.9679.4978.5878.77859,360
1/8/201680.9881.5478.7378.811,050,802
1/7/201680.4781.6080.0980.751,015,232
1/6/201681.5482.4881.1581.77692,205
1/5/201679.6782.8879.6782.501,006,491
1/4/201679.8780.7378.6479.44665,120
12/31/201581.6281.9780.6480.69929,744
12/30/201581.5782.4681.3981.65714,902
12/29/201581.2982.1581.1181.74533,225
12/28/201580.0681.0979.8181.06577,887
12/24/201580.3280.5179.7180.17286,691
12/23/201579.4980.7279.2680.68558,416
12/22/201579.7079.9379.1979.29982,351
12/21/201578.1479.4277.9879.371,355,406
12/18/201579.4480.1477.4677.511,847,315
12/17/201580.2580.6479.7679.85966,862
12/16/201579.2780.6579.2780.43886,827
12/15/201577.3879.3977.3778.941,160,267
12/14/201577.1577.3076.2276.651,483,439
12/11/201576.9978.5276.8077.101,355,786
12/10/201578.3979.1977.7877.83849,966
12/9/201578.0878.7177.2378.241,149,317
12/8/201578.6278.9678.0078.411,126,091
12/7/201578.6679.3578.1578.971,182,068
12/4/201577.1479.0777.0078.991,525,050
12/3/201576.6076.9075.9576.371,523,535
12/2/201578.8979.0876.7476.821,242,165
12/1/201578.6879.3477.9879.131,704,623
11/30/201579.6580.1878.1178.151,690,120
11/27/201578.9679.5278.6979.37277,245
11/25/201579.2479.6978.7979.08714,570
11/24/201579.3779.6778.1879.001,157,072
11/23/201580.2580.6479.7279.82672,258
11/20/201580.1580.3679.8980.141,241,510
11/19/201579.1780.2878.8879.79989,769
11/18/201576.4579.2575.9179.171,427,955
11/17/201575.6776.3375.2976.181,009,052
11/16/201574.8475.4974.5575.471,315,470
11/13/201577.3777.9775.0075.131,769,147
11/12/201577.4077.8476.9377.33872,503
11/11/201577.9178.3477.5477.63649,626
11/10/201577.6978.4177.1877.97912,120
11/9/201579.4079.7777.0477.681,133,566
Trading Center