Macerich Co $65.07

up +0.20


19/9/2014 04:00 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
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
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
Trading Center