Macerich Co $65.58

down -0.50


17/4/2014 06:40 PM  |  NYSE : MAC  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
1/30/201359.8759.9959.4659.83718,463
1/29/201359.6059.9959.4659.99903,133
1/28/201359.3359.7659.1459.70569,673
1/25/201359.4559.4858.9159.34635,829
1/24/201358.9059.3158.8359.28849,176
1/23/201359.0159.4258.8759.00670,910
1/22/201358.5559.4958.5559.21875,683
1/18/201358.2258.6457.9758.61649,263
1/17/201358.1658.4558.0758.08625,746
1/16/201358.3058.3558.0158.08405,689
1/15/201358.0458.4257.9158.37607,762
1/14/201358.1658.2357.8458.02556,782
1/11/201358.0158.1357.6657.94740,447
1/10/201358.5958.8357.8958.18976,561
1/9/201359.2659.3358.7158.79518,443
1/8/201358.8059.0658.6659.06647,451
1/7/201358.9659.1158.6558.78566,875
1/4/201359.0159.1358.6559.00534,874
1/3/201358.8559.4058.5158.98909,072
1/2/201359.2759.2958.5858.80924,891
12/31/201257.4358.4357.3558.30516,563
12/28/201257.9758.2157.5857.60462,613
12/27/201258.2058.5157.6458.19455,622
12/26/201258.4658.4657.9258.13571,389
12/24/201258.4558.7758.1758.46356,764
12/21/201257.8558.5457.7958.481,697,670
12/20/201257.7958.4357.7458.40685,136
12/19/201258.1358.3357.7357.73730,755
12/18/201257.5658.0657.4658.06684,787
12/17/201258.1258.1957.3257.571,210,190
12/14/201258.0858.0857.6057.85580,569
12/13/201258.2858.4857.7758.01693,362
12/12/201258.3258.5458.0158.40869,709
12/11/201258.2758.7157.9758.32704,572
12/10/201257.9658.4057.7058.11949,441
12/7/201257.9158.0457.5857.90670,968
12/6/201257.4657.9757.4157.88568,548
12/5/201257.4857.5656.8357.34694,037
12/4/201256.9957.5756.8857.50633,736
12/3/201256.7857.2056.6257.09752,384
11/30/201256.1356.6855.8856.501,453,310
11/29/201256.1156.1955.5156.00983,126
11/28/201256.4156.4155.5855.831,060,590
11/27/201256.7056.9155.7856.43817,645
11/26/201256.5557.3356.2956.86990,691
11/23/201256.8757.3556.6556.97209,292
11/21/201256.3556.6756.0756.57646,739
11/20/201255.9656.2855.5756.25547,233
11/19/201255.9956.2955.5155.97685,246
11/16/201254.6755.5254.6055.38885,715
11/15/201255.1155.6554.3254.68517,499
11/14/201256.2056.3455.1155.24863,538
11/13/201255.5156.4355.2456.12670,414
11/12/201256.2656.2655.4955.90373,686
11/9/201255.8056.3755.4556.00557,147
11/8/201256.7356.7956.0056.00615,039
11/7/201256.8857.1156.1456.691,363,200
11/6/201257.5257.7257.2457.361,391,100
11/5/201257.5057.5856.7957.38504,562
11/2/201257.0357.7956.9857.541,243,670
11/1/201257.1357.1656.2156.911,743,770
10/31/201257.3857.3855.7457.002,348,140
10/26/201256.9457.2256.2057.061,007,790
10/25/201256.8557.1755.8956.90889,216
10/24/201257.1257.5256.4856.64744,627
10/23/201257.1557.6256.6856.941,163,130
10/22/201259.2259.2257.3457.581,436,750
10/19/201259.2759.7458.7458.91748,423
10/18/201259.2859.6159.0659.22992,962
10/17/201259.5459.5958.9759.33728,719
10/16/201259.5360.0359.5159.67367,854
10/15/201258.9959.4858.6759.42537,391
10/12/201258.6859.0958.5559.031,179,970
10/11/201259.0759.2558.6058.631,177,120
10/10/201258.4358.7758.0558.77868,331
10/9/201258.4658.8058.1358.37949,050
10/8/201258.2558.4958.0558.48745,793
10/5/201258.3858.8458.1558.43627,450
10/4/201258.4658.7457.7358.301,045,630
10/3/201257.4158.3957.4158.21869,268
10/2/201256.9757.4656.6757.42909,743
10/1/201257.6757.6755.9556.721,251,920
9/28/201257.2057.4156.8157.231,233,530
9/27/201257.4057.7557.1757.35966,412
9/26/201257.3957.6057.1157.301,015,140
9/25/201258.5958.8357.3257.34961,909
9/24/201258.5159.2258.3758.43679,158
9/21/201259.5059.5158.6558.921,177,990
9/20/201259.7559.7558.7659.191,313,460
9/19/201260.4660.7059.8860.25770,016
9/18/201260.9561.1060.1660.48664,420
9/17/201261.2861.8061.0361.03546,302
9/14/201261.1761.6061.0261.34668,523
9/13/201260.5561.2660.4761.02696,147
9/12/201260.6161.4960.2860.551,011,250
9/11/201260.3760.8559.8460.60791,946
9/10/201260.6360.8160.2160.37917,980
9/7/201260.4161.0560.2460.821,001,750
9/6/201260.3060.5060.0960.37853,278
9/5/201259.9660.1259.5959.99757,130
Trading Center