$79.08 +0.02 (%) Macerich Co - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center