$79.16 +1.08 (%) Macerich Co - NYSE

Jul. 31, 2015 | 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
5/22/201465.3065.6465.0265.04458,793
5/21/201465.4965.8765.0765.25408,547
5/20/201465.8266.0264.9765.36447,465
5/19/201466.0366.0365.3265.72452,930
5/16/201465.1066.1164.6866.07711,364
5/15/201465.4665.4664.6065.25501,871
5/14/201465.2665.7064.8765.49421,322
5/13/201465.9166.4265.1965.25486,565
5/12/201466.0366.2165.6465.85541,797
5/9/201465.8166.0565.0065.88605,123
5/8/201465.4165.9465.2665.76756,736
5/7/201464.5265.4564.4665.43758,135
5/6/201464.8865.1564.6364.97506,302
5/5/201464.8465.1364.5865.01366,369
5/2/201464.8665.6164.3465.11561,243
5/1/201464.7665.1163.8465.05600,361
4/30/201463.8764.9563.8564.91648,630
4/29/201464.8165.1264.0864.37525,728
4/28/201464.3364.7564.0164.65680,934
4/25/201464.1264.4563.7263.92512,669
4/24/201464.1364.4263.9464.26483,767
4/23/201464.8164.8163.7264.001,124,055
4/22/201465.1365.3064.3164.741,291,995
4/21/201465.4265.6164.6165.251,496,346
4/17/201465.8465.9665.1665.581,908,828
4/16/201465.4166.3664.8966.081,349,200
4/15/201463.5665.0263.5365.001,698,428
4/14/201463.3663.6863.0963.64667,164
4/11/201462.8463.3662.8463.091,071,833
4/10/201463.5963.6662.7363.01924,165
4/9/201463.5863.8063.2163.49673,324
4/8/201463.1663.4862.6663.43656,602
4/7/201462.7363.5862.7363.26727,872
4/4/201462.8163.0862.4162.67474,149
4/3/201462.5362.6562.1362.32575,549
4/2/201462.4662.7962.2562.48536,189
4/1/201462.2662.6861.6662.45683,551
3/31/201462.0462.4161.4162.33621,356
3/28/201461.1962.0761.1761.69423,586
3/27/201460.4861.2460.2161.11468,338
3/26/201461.6561.6560.5860.63902,882
3/25/201460.3861.0860.0861.00657,132
3/24/201460.7160.7159.7760.11585,944
3/21/201459.9360.9259.8760.561,490,163
3/20/201459.8860.2558.8759.55947,745
3/19/201461.0061.1259.3859.57686,109
3/18/201460.5660.9360.3060.86593,150
3/17/201460.1460.6160.0460.52768,425
3/14/201459.7160.1559.7159.97506,355
3/13/201460.3160.3259.6259.71651,160
3/12/201459.7260.1859.6160.10656,361
3/11/201459.7860.0759.5259.88650,186
3/10/201460.3060.3059.2759.58670,414
3/7/201461.0561.2659.9060.25613,433
3/6/201461.7661.9760.9461.12767,323
3/5/201461.7261.9461.1061.80720,890
3/4/201460.6961.8160.6961.76924,596
3/3/201459.9260.3259.3760.12761,158
2/28/201460.0960.4859.8360.131,279,730
2/27/201460.5260.8859.8060.03576,343
2/26/201460.5260.7360.3360.48671,770
2/25/201460.7561.0360.4660.541,002,710
2/24/201460.8261.3560.7460.76614,918
2/21/201460.1360.8959.9660.67677,141
2/20/201460.6361.0859.8960.12587,568
2/19/201460.3961.2160.2060.59803,085
2/18/201460.9361.2760.4561.26599,605
2/14/201460.3460.9460.3460.90487,107
2/13/201459.8360.7759.6760.49579,627
2/12/201460.2260.4259.8560.14447,142
2/11/201459.5960.6259.5960.19591,979
2/10/201459.1159.9558.9559.82513,369
2/7/201458.7359.3258.4759.23839,683
2/6/201457.6858.5257.5558.44733,411
2/5/201456.5857.5556.0657.491,129,914
2/4/201456.0856.7955.8156.621,278,865
2/3/201456.7056.8055.5155.741,337,488
1/31/201455.4456.9955.2956.601,093,701
1/30/201455.9756.3255.7156.13825,741
1/29/201455.7756.2555.2155.58951,938
1/28/201456.2256.6756.1356.24796,967
1/27/201457.0957.3256.1256.16865,705
1/24/201458.0658.3756.9057.101,310,508
1/23/201458.6358.8958.1358.341,274,428
1/22/201458.7459.1158.4258.921,070,943
1/21/201458.3358.4857.7758.25875,135
1/17/201458.9658.9657.9958.04694,081
1/16/201459.0159.2158.4058.90838,409
1/15/201458.8859.2258.7959.00936,094
1/14/201458.6658.9658.5258.80629,386
1/13/201458.8059.0058.3258.46938,162
1/10/201459.2459.4758.5458.911,351,089
1/9/201459.0559.3058.3258.82763,845
1/8/201458.9659.3658.2159.02818,739
1/7/201458.7959.3358.5558.99835,415
1/6/201458.9059.0358.3958.741,063,019
1/3/201458.2459.0058.1558.691,028,822
1/2/201458.6958.8357.8458.38767,845
12/31/201359.3359.5458.6558.89737,557
12/30/201359.1659.4259.0959.35393,497
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!