$63.82 -0.01 (%) Macerich Co - NYSE

Oct. 1, 2014 | 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
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
7/12/201363.9264.3763.1963.781,018,817
7/11/201363.5964.3663.5864.13698,299
7/10/201362.9262.9661.9762.80593,261
7/9/201362.4663.3262.1362.96766,668
7/8/201361.4762.3861.4762.04838,696
7/5/201361.5161.7059.9561.40575,743
7/3/201361.2561.5860.6661.18489,064
7/2/201360.5461.7360.5461.721,141,421
7/1/201361.3461.5760.4360.54574,792
6/28/201360.7961.3460.2460.971,031,473
6/27/201360.7261.3760.6361.01758,587
6/26/201359.8760.7559.8360.521,491,497
6/25/201358.4659.6658.1659.381,039,184
6/24/201357.9059.1756.6857.84812,859
6/21/201358.4358.9557.3858.451,331,419
6/20/201360.1960.2857.7357.981,026,668
6/19/201362.7062.8560.5860.79553,110
6/18/201362.4963.0961.8762.70614,276
6/17/201362.4462.7562.1162.40876,768
6/14/201362.6363.2961.9562.251,177,360
6/13/201361.1462.9360.8562.801,020,334
6/12/201361.8362.1060.6560.76489,788
6/11/201362.1962.4661.4561.58669,931
6/10/201363.2163.2162.4362.691,090,050
6/7/201363.1863.3462.2562.751,393,099
6/6/201361.5862.8261.4262.822,110,257
6/5/201362.5462.9861.3561.611,383,913
6/4/201364.0664.3262.6862.691,634,860
6/3/201364.5864.7963.6763.941,088,590
5/31/201365.4766.2864.9064.911,604,354
5/30/201366.0766.8165.5765.86926,186
5/29/201365.8366.2064.3665.851,203,241
5/28/201367.6567.7466.0866.431,012,945
5/24/201366.7667.0065.8366.86760,020
5/23/201368.0468.0566.9067.09742,702
5/22/201370.6571.4468.2168.631,286,656
5/21/201370.9771.1270.4570.651,394,280
5/20/201370.4170.9970.4070.841,088,381
5/17/201370.0670.6069.9270.41752,021
5/16/201370.4670.9269.7870.05593,719
5/15/201370.0470.7069.7170.70963,303
5/14/201370.4670.7270.0470.341,032,868
5/13/201370.1570.4169.7770.34795,274
5/10/201369.8570.4769.7770.24771,820
5/9/201369.8070.2969.5069.662,208,425
5/8/201369.9070.8669.6870.0030,212,657
5/7/201370.7770.8370.0470.651,845,955
5/6/201372.0172.1970.0770.812,827,684
5/3/201369.4870.6969.3270.42974,181
5/2/201370.3170.3168.9969.04906,443
5/1/201369.9270.3668.5768.79875,298
4/30/201369.6670.0569.2570.051,173,366
4/29/201369.1269.5668.8069.56551,632
4/26/201368.3468.8968.3368.80942,467
4/25/201367.6968.5367.0368.45729,406
4/24/201367.2567.6466.9967.63484,937
4/23/201367.0767.3566.5867.16598,970
4/22/201367.3867.3966.4166.72489,122
4/19/201366.3867.3465.9267.18517,251
4/18/201366.4466.4965.8666.18618,468
4/17/201367.0867.0865.7666.41768,270
4/16/201366.4867.4665.7167.42583,898
4/15/201367.2367.6465.9765.99794,601
4/12/201367.0567.5466.9367.54681,099
4/11/201366.4267.3966.4267.161,156,515
4/10/201365.8366.6565.6166.64797,495
4/9/201365.8965.8965.2665.54524,437
4/8/201364.9865.8564.5565.78663,390
4/5/201364.3965.1464.2465.06646,279
4/4/201364.4765.2464.4165.151,011,553
4/3/201365.1466.2964.1564.23695,440
4/2/201364.7265.0564.4664.641,158,374
4/1/201364.9165.1564.3264.501,009,310
3/28/201363.8664.4763.4864.38841,548
3/27/201363.3863.8663.0163.82682,086
3/26/201363.4863.7863.3963.71538,848
3/25/201363.0363.4062.9663.21598,394
3/22/201362.5063.2462.5062.87764,796
3/21/201362.2662.9462.1562.43431,867
3/20/201362.1762.6061.9762.57502,408
3/19/201362.3762.5461.6262.05535,963
3/18/201362.1462.5462.0162.30791,985
3/15/201362.4062.7361.9562.611,060,503
3/14/201361.8962.3961.8062.38411,909
3/13/201361.9962.0661.4661.99460,565
3/12/201362.0062.1361.6261.97569,892
3/11/201362.0062.2161.8762.21566,391
3/8/201362.1662.2861.8562.01566,296
3/7/201361.7762.3661.6762.091,100,545
3/6/201361.5661.9660.8761.86999,351
3/5/201360.9261.4160.5561.35755,474
3/4/201360.0860.8359.9860.65560,706
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center