$83.33 -0.21 (%) Macerich Co - NYSE

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
5/24/201366.7667.0065.8366.86760,020
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
4/29/201369.1269.5668.8069.56551,632
4/26/201368.3468.8968.3368.80942,467
4/25/201367.6968.5367.0368.45729,406
4/24/201367.2567.6466.9967.63484,937
4/23/201367.0767.3566.5867.16598,970
4/22/201367.3867.3966.4166.72489,122
4/19/201366.3867.3465.9267.18517,251
4/18/201366.4466.4965.8666.18618,468
4/17/201367.0867.0865.7666.41768,270
4/16/201366.4867.4665.7167.42583,898
4/15/201367.2367.6465.9765.99794,601
4/12/201367.0567.5466.9367.54681,099
4/11/201366.4267.3966.4267.161,156,515
4/10/201365.8366.6565.6166.64797,495
4/9/201365.8965.8965.2665.54524,437
4/8/201364.9865.8564.5565.78663,390
4/5/201364.3965.1464.2465.06646,279
4/4/201364.4765.2464.4165.151,011,553
4/3/201365.1466.2964.1564.23695,440
4/2/201364.7265.0564.4664.641,158,374
4/1/201364.9165.1564.3264.501,009,310
3/28/201363.8664.4763.4864.38841,548
3/27/201363.3863.8663.0163.82682,086
3/26/201363.4863.7863.3963.71538,848
3/25/201363.0363.4062.9663.21598,394
3/22/201362.5063.2462.5062.87764,796
3/21/201362.2662.9462.1562.43431,867
3/20/201362.1762.6061.9762.57502,408
3/19/201362.3762.5461.6262.05535,963
3/18/201362.1462.5462.0162.30791,985
3/15/201362.4062.7361.9562.611,060,503
3/14/201361.8962.3961.8062.38411,909
3/13/201361.9962.0661.4661.99460,565
3/12/201362.0062.1361.6261.97569,892
3/11/201362.0062.2161.8762.21566,391
3/8/201362.1662.2861.8562.01566,296
3/7/201361.7762.3661.6762.091,100,545
3/6/201361.5661.9660.8761.86999,351
3/5/201360.9261.4160.5561.35755,474
3/4/201360.0860.8359.9860.65560,706
3/1/201359.9160.3159.2960.11949,893
2/28/201360.3260.6560.0260.111,190,159
2/27/201359.7760.7859.6260.31557,052
2/26/201359.8660.2559.2859.721,070,146
2/25/201360.9161.0159.5959.59836,470
2/22/201360.6961.0160.4560.50562,881
2/21/201360.8961.2260.1160.51905,729
2/20/201361.5861.9060.8760.88927,140
2/19/201361.6562.0361.5262.031,183,246
2/15/201361.7561.9361.3661.53958,407
2/14/201361.8661.9561.5761.62459,054
2/13/201361.8262.2061.5961.881,029,298
2/12/201361.0662.0160.9761.871,235,821
2/11/201361.7061.8761.3661.52379,928
2/8/201361.5261.7160.9661.64694,199
2/7/201361.6461.9961.4561.501,130,061
2/6/201360.3661.9760.2361.511,679,437
2/5/201360.5560.6559.9160.051,082,010
2/4/201359.9760.7459.9760.431,072,425
2/1/201359.9560.4659.6660.46939,662
1/31/201359.6859.9959.4759.721,200,522
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center