$75.25 +0.89 (%) Macerich Co - NYSE

Sep. 2, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
4/10/201580.5382.7980.3981.353,558,739
4/9/201578.7480.6878.6480.302,817,648
4/8/201577.6679.0377.4578.952,092,048
4/7/201579.5679.7977.2777.401,749,025
4/6/201580.3380.6479.2179.651,748,932
4/2/201579.5082.8079.1880.664,955,290
4/1/201580.0080.6378.3978.738,036,750
3/31/201586.0086.4084.1184.331,613,553
3/30/201586.8187.0585.7586.341,014,277
3/27/201586.8687.0985.3186.152,371,462
3/26/201586.9987.3586.4386.961,103,544
3/25/201587.7887.9286.8587.021,944,719
3/24/201587.0187.5886.8287.422,836,562
3/23/201589.4089.5887.4287.492,021,892
3/20/201593.5090.4285.6589.2111,532,643
3/19/201592.2094.1892.0693.502,488,361
3/18/201591.6092.5091.0092.222,400,396
3/17/201590.8892.6990.2091.605,207,949
3/16/201594.7295.9394.7294.891,763,441
3/13/201592.8094.4392.6194.392,443,198
3/12/201592.0292.6191.2392.311,561,097
3/11/201592.6492.7291.6491.741,847,976
3/10/201592.4692.7891.7092.391,468,658
3/9/201591.1493.1790.9192.765,240,715
3/6/201587.4088.3786.1586.722,175,914
3/5/201587.3489.5086.2588.072,045,698
3/4/201584.0984.5883.4383.80590,240
3/3/201584.1484.6783.4584.41596,858
3/2/201583.5185.2283.4284.63863,474
2/27/201582.4683.8081.8183.651,141,597
2/26/201582.7982.7981.6182.19779,417
2/25/201582.9883.8082.7382.97738,726
2/24/201584.3584.3582.8483.191,033,200
2/23/201583.9584.9383.5384.841,022,674
2/20/201582.6884.1582.0583.742,353,083
2/19/201585.2285.7082.5482.751,055,825
2/18/201584.7485.6083.9085.50646,998
2/17/201585.9486.4784.8285.131,097,286
2/13/201587.0587.2185.4885.88674,478
2/12/201587.6487.7586.8087.211,053,482
2/11/201587.8488.0286.9487.67901,608
2/10/201587.4887.8986.6387.731,162,771
2/9/201587.5688.2587.2787.34705,876
2/6/201589.0989.0986.9487.56941,848
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
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!