$89.12 +1.10 (%) Macerich Co - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
10/12/201580.2181.1279.8980.71582,725
10/9/201580.0080.3079.5680.141,461,160
10/8/201579.5180.0378.8179.95632,130
10/7/201578.7379.5778.4579.54808,977
10/6/201579.0979.7578.3778.58796,297
10/5/201577.8979.3377.6979.191,198,686
10/2/201576.5277.2575.0177.212,140,334
10/1/201577.4578.4576.5877.021,624,673
9/30/201577.2477.4575.8876.82769,932
9/29/201575.5376.7775.4076.67732,054
9/28/201576.7277.1374.9575.56869,296
9/25/201577.1477.9176.7977.02650,908
9/24/201577.6477.9776.2276.98767,991
9/23/201577.3878.5977.1677.89772,335
9/22/201577.9678.2976.9177.42644,698
9/21/201577.6478.8477.6078.611,116,484
9/18/201575.7278.0175.5777.502,971,292
9/17/201576.3177.8975.6776.42759,551
9/16/201575.4076.3675.0076.26590,554
9/15/201574.6675.4574.0975.23503,605
9/14/201574.4474.6673.9374.52909,525
9/11/201572.4474.2571.9874.20757,711
9/10/201572.1573.3672.0172.63839,182
9/9/201574.7774.7772.3772.53795,826
9/8/201574.2675.1972.9174.041,124,093
9/4/201574.4374.6373.3473.62646,107
9/3/201576.0676.0774.9875.30599,346
9/2/201575.2175.7474.5475.74737,227
9/1/201575.0475.6173.7874.361,284,741
8/31/201577.2677.6576.1276.181,712,347
8/28/201577.3777.8476.7177.54825,793
8/27/201576.3077.8675.7777.52853,706
8/26/201574.2975.6973.5275.431,089,100
8/25/201576.2576.5572.6972.751,410,193
8/24/201576.3077.0472.6073.991,322,029
8/21/201580.3880.8978.5978.591,552,495
8/20/201580.5980.9680.0080.43962,119
8/19/201580.9081.5280.1481.041,008,527
8/18/201580.2381.2580.1181.001,483,457
8/17/201580.3081.2079.7381.17672,591
8/14/201580.1280.3979.4480.39620,192
8/13/201579.9580.8178.9580.36747,493
8/12/201579.7180.0578.6279.991,255,583
8/11/201579.7180.3779.3879.87587,226
8/10/201580.4580.6079.5779.89528,694
8/7/201580.0980.7479.3980.36780,901
8/6/201579.6280.2979.1480.07982,296
8/5/201579.7480.1078.5479.811,272,476
8/4/201579.0679.9078.4478.80574,700
8/3/201579.2279.7578.5479.03686,760
7/31/201578.7279.7878.4079.16908,718
7/30/201578.7078.8077.8478.08577,964
7/29/201578.6378.8378.0178.78750,460
7/28/201578.0278.7577.6778.49873,765
7/27/201577.4277.9877.1577.911,312,822
7/24/201576.1177.9275.7477.442,102,618
7/23/201576.7377.6475.1276.011,501,664
7/22/201576.7877.4476.7277.251,017,126
7/21/201578.1378.3876.6776.701,180,383
7/20/201578.0878.1577.3077.991,255,297
7/17/201578.4878.8578.0778.25549,858
7/16/201578.8779.0078.3478.49632,693
7/15/201578.0278.8777.6478.45664,873
7/14/201578.1778.7077.7478.30423,221
7/13/201578.2679.0577.7378.21561,750
7/10/201577.5777.9976.9777.68558,488
7/9/201577.8478.1376.7977.09754,723
7/8/201577.5078.0177.3377.45674,427
7/7/201577.5978.1076.5577.841,152,885
7/6/201577.1277.4976.5677.16960,174
7/2/201576.8178.0276.7177.29891,099
7/1/201574.9376.7774.7276.771,200,360
6/30/201575.5675.7674.5174.602,049,485
6/29/201576.3577.1174.9375.001,386,815
6/26/201576.3677.2775.9477.171,216,716
6/25/201577.0877.2875.3276.041,885,434
6/24/201576.6277.4876.2477.092,881,788
6/23/201576.3577.2076.0276.571,564,351
6/22/201577.3677.9976.2876.351,863,163
6/19/201576.5678.3976.3576.8711,656,567
6/18/201582.7783.4882.2582.451,126,387
6/17/201581.5782.7081.0182.611,507,898
6/16/201581.0381.7480.8181.62927,085
6/15/201580.9381.7380.4781.101,339,124
6/12/201580.5581.3480.3681.11665,421
6/11/201580.4580.9980.0980.651,390,878
6/10/201579.6480.6679.5080.03691,986
6/9/201580.1480.3179.6979.69773,373
6/8/201580.8780.9979.9980.00906,725
6/5/201580.1681.2179.6580.76903,826
6/4/201581.4382.2380.7380.831,009,835
6/3/201582.5982.5981.7381.76819,698
6/2/201583.6983.6982.3682.59622,723
6/1/201582.1383.9081.9583.451,219,020
5/29/201582.1083.4381.9482.113,537,645
5/28/201582.4182.6281.5681.91570,246
5/27/201581.6782.5881.4882.33511,562
5/26/201581.8482.1481.0281.65738,773
5/22/201582.6383.5582.5282.56609,479
5/21/201582.3584.2481.9782.891,920,696
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center