$69.05 0.00 (%) Macerich Co - New York Stock Exchange, Inc.

Dec. 6, 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
2/23/201679.1079.9977.8278.50774,398
2/22/201677.9579.5977.4579.291,143,989
2/19/201676.3877.4175.6176.921,133,257
2/18/201675.4877.0574.0476.741,860,870
2/17/201675.5376.3075.0675.791,186,268
2/16/201676.0176.2674.4075.50771,448
2/12/201674.9075.5474.0575.291,001,156
2/11/201673.7674.2572.9973.881,200,669
2/10/201675.1976.1674.7974.84600,844
2/9/201674.4875.4974.0274.92723,571
2/8/201675.9175.9574.4375.151,106,845
2/5/201678.1978.6875.6676.101,225,843
2/4/201676.7378.7176.0078.62862,675
2/3/201678.2278.6577.0278.331,024,133
2/2/201678.4778.4776.7077.67787,347
2/1/201677.7479.0177.0478.57805,696
1/29/201676.8878.0275.3677.971,053,397
1/28/201676.6977.1475.6176.031,266,512
1/27/201678.1278.5475.7876.391,150,135
1/26/201677.8578.7477.7778.361,007,789
1/25/201678.3179.2176.7777.74760,025
1/22/201676.8179.1576.5778.701,027,446
1/21/201675.6977.0875.0775.801,259,592
1/20/201675.9376.0673.5675.252,881,054
1/19/201677.1677.9976.3376.691,200,550
1/15/201675.5576.7675.5076.232,117,087
1/14/201678.3378.8576.9577.051,509,294
1/13/201678.9680.2178.0478.13767,276
1/12/201679.7679.9378.1778.811,125,450
1/11/201678.9679.4978.5878.77859,360
1/8/201680.9881.5478.7378.811,050,802
1/7/201680.4781.6080.0980.751,015,232
1/6/201681.5482.4881.1581.77692,205
1/5/201679.6782.8879.6782.501,006,491
1/4/201679.8780.7378.6479.44665,120
12/31/201581.6281.9780.6480.69929,744
12/30/201581.5782.4681.3981.65714,902
12/29/201581.2982.1581.1181.74533,225
12/28/201580.0681.0979.8181.06577,887
12/24/201580.3280.5179.7180.17286,691
12/23/201579.4980.7279.2680.68558,416
12/22/201579.7079.9379.1979.29982,351
12/21/201578.1479.4277.9879.371,355,406
12/18/201579.4480.1477.4677.511,847,315
12/17/201580.2580.6479.7679.85966,862
12/16/201579.2780.6579.2780.43886,827
12/15/201577.3879.3977.3778.941,160,267
12/14/201577.1577.3076.2276.651,483,439
12/11/201576.9978.5276.8077.101,355,786
12/10/201578.3979.1977.7877.83849,966
12/9/201578.0878.7177.2378.241,149,317
12/8/201578.6278.9678.0078.411,126,091
12/7/201578.6679.3578.1578.971,182,068
12/4/201577.1479.0777.0078.991,525,050
12/3/201576.6076.9075.9576.371,523,535
12/2/201578.8979.0876.7476.821,242,165
12/1/201578.6879.3477.9879.131,704,623
11/30/201579.6580.1878.1178.151,690,120
11/27/201578.9679.5278.6979.37277,245
11/25/201579.2479.6978.7979.08714,570
11/24/201579.3779.6778.1879.001,157,072
11/23/201580.2580.6479.7279.82672,258
11/20/201580.1580.3679.8980.141,241,510
11/19/201579.1780.2878.8879.79989,769
11/18/201576.4579.2575.9179.171,427,955
11/17/201575.6776.3375.2976.181,009,052
11/16/201574.8475.4974.5575.471,315,470
11/13/201577.3777.9775.0075.131,769,147
11/12/201577.4077.8476.9377.33872,503
11/11/201577.9178.3477.5477.63649,626
11/10/201577.6978.4177.1877.97912,120
11/9/201579.4079.7777.0477.681,133,566
11/6/201584.8385.8983.7384.091,110,789
11/5/201584.7186.0584.6585.94957,196
11/4/201585.1685.7484.6584.891,040,636
11/3/201585.7786.0384.9285.40669,895
11/2/201584.7986.2984.3785.91907,644
10/30/201586.0186.1884.4884.74963,493
10/29/201585.0185.8784.8685.81770,908
10/28/201585.0285.9984.2685.601,102,203
10/27/201584.2185.2284.2185.15662,357
10/26/201584.2384.6983.5084.44748,423
10/23/201584.3484.8783.6884.11616,107
10/22/201583.6784.4483.4384.04994,192
10/21/201583.4984.0783.2783.49542,023
10/20/201584.0284.1282.9583.341,141,802
10/19/201583.1284.0882.6783.991,103,149
10/16/201582.2083.4181.8883.20973,810
10/15/201580.9182.0680.4981.821,307,814
10/14/201580.6981.3680.1880.44963,223
10/13/201580.3981.1280.2180.47675,972
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center