$74.60 -0.40 (%) Macerich Co - NYSE

Jun. 30, 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
2/5/201588.6089.4488.1189.26908,277
2/4/201587.9188.5987.1288.08932,247
2/3/201587.4288.4487.0488.39850,681
2/2/201586.1987.1384.5587.041,085,644
1/30/201586.4587.5485.9286.011,723,372
1/29/201586.7287.3385.9186.93914,125
1/28/201588.0588.5886.5786.591,048,701
1/27/201587.9088.1887.3487.661,271,352
1/26/201588.9288.9286.8288.111,437,937
1/23/201590.6190.6388.6688.94695,889
1/22/201588.2790.0687.7889.94804,586
1/21/201586.6887.8486.1487.67543,636
1/20/201589.1989.5687.2087.61911,616
1/16/201587.8788.8587.4788.72887,553
1/15/201589.4389.5587.6988.111,377,594
1/14/201587.9189.3687.2389.35878,746
1/13/201588.2788.5987.4688.26787,082
1/12/201587.2088.3787.0988.19957,902
1/9/201587.0287.5186.4286.961,427,817
1/8/201587.0487.2286.1987.00960,026
1/7/201585.9587.4985.3387.431,886,650
1/6/201584.9985.9484.7885.49914,757
1/5/201583.9885.2383.8484.56881,331
1/2/201583.7584.4383.3384.14765,248
12/31/201484.8785.5583.1683.411,196,348
12/30/201484.0085.0783.8584.871,395,533
12/29/201483.7084.7783.3784.00645,386
12/26/201483.2483.9983.2483.76371,535
12/24/201483.7183.9682.9583.33292,433
12/23/201483.5483.9783.1183.54586,330
12/22/201482.3683.5382.3683.51738,866
12/19/201483.1783.2882.1282.311,872,887
12/18/201482.2182.8881.7782.841,049,709
12/17/201480.2782.4080.2782.371,254,682
12/16/201480.0480.7179.5280.221,411,002
12/15/201480.6281.0579.7379.991,779,027
12/12/201480.7781.4480.2680.291,156,218
12/11/201481.6882.3580.7781.141,717,869
12/10/201481.1682.3480.7282.111,412,872
12/9/201480.2281.5480.0281.28637,559
12/8/201480.4781.2080.0780.48899,062
12/5/201479.8780.4379.4680.20946,821
12/4/201479.8380.2279.3980.08686,164
12/3/201480.1080.3179.4579.91976,008
12/2/201478.8580.1778.7180.161,397,155
12/1/201479.0080.0978.6779.001,285,591
11/28/201479.0680.0378.8679.08386,014
11/26/201478.2879.1278.1079.06949,568
11/25/201478.3078.6577.7778.311,560,883
11/24/201477.9978.5377.8078.061,428,297
11/21/201477.1577.7776.7977.743,911,447
11/20/201476.2676.9075.8176.492,735,874
11/19/201473.6579.4372.5376.585,644,127
11/18/201468.8969.9268.4869.881,200,445
11/17/201467.9868.6967.5968.55609,839
11/14/201468.2668.5167.8768.07855,314
11/13/201468.8169.2768.2968.35900,160
11/12/201469.3869.6068.4868.60749,982
11/11/201469.6269.6868.8869.37477,579
11/10/201468.3469.5768.1769.55845,360
11/7/201469.0269.1268.3968.482,058,565
11/6/201470.9071.0769.3669.47994,102
11/5/201471.6171.6170.3370.74896,812
11/4/201471.2471.4470.4971.33740,021
11/3/201470.5671.3670.3671.28735,208
10/31/201469.7570.5369.2570.50942,736
10/30/201468.2769.2568.0869.25618,375
10/29/201469.1369.4867.8868.52882,694
10/28/201468.7669.1468.3869.14686,857
10/27/201468.3268.8368.2068.71640,111
10/24/201468.4768.7367.7068.30652,530
10/23/201468.0168.4567.6668.28539,347
10/22/201467.7268.2267.5267.64553,618
10/21/201467.0567.7866.6467.64820,623
10/20/201466.0266.8965.8466.88416,032
10/17/201465.6366.0464.7665.96843,495
10/16/201465.3765.7164.6865.181,100,594
10/15/201465.9266.5665.3465.951,138,604
10/14/201465.9166.8465.8866.371,323,189
10/13/201466.1966.6265.5765.611,113,803
10/10/201465.7366.8065.6166.04846,939
10/9/201465.5866.6065.3665.50895,083
10/8/201464.1565.6364.0765.61985,692
10/7/201464.3564.7864.0964.09751,364
10/6/201464.4464.8464.2264.54649,661
10/3/201464.0364.4863.7164.32642,820
10/2/201463.6764.0263.2563.82750,450
10/1/201463.7164.3363.5063.82988,466
9/30/201463.8563.9963.2663.831,075,185
9/29/201463.4863.7463.0063.70830,772
9/26/201462.7463.9662.6263.83746,905
9/25/201463.3263.4562.8062.83579,361
9/24/201463.8064.4963.3063.341,284,699
9/23/201464.4464.6763.8163.81938,058
9/22/201464.8864.9564.2964.431,077,374
9/19/201465.2065.3364.8965.071,502,421
9/18/201465.1965.2764.6964.871,615,715
9/17/201465.5865.9665.0065.20939,765
9/16/201464.3765.6064.2665.401,381,801
9/15/201464.0964.7063.9264.25899,543
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!