$82.03 -0.01 (%) Macerich Co - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center