$63.83 +0.13 (%) Macerich Co - NYSE

Sep. 30, 2014 | 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
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
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
12/21/201257.8558.5457.7958.481,697,667
12/20/201257.7958.4357.7458.40685,136
12/19/201258.1358.3357.7357.73730,755
12/18/201257.5658.0657.4658.06684,787
12/17/201258.1258.1957.3257.571,210,189
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
11/30/201256.1356.6855.8856.501,453,311
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
11/7/201256.8857.1156.1456.691,363,196
11/6/201257.5257.7257.2457.361,391,103
11/5/201257.5057.5856.7957.38504,562
11/2/201257.0357.7956.9857.541,243,671
11/1/201257.1357.1656.2156.911,743,774
10/31/201257.3857.3855.7457.002,348,142
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
10/23/201257.1557.6256.6856.941,163,134
10/22/201259.2259.2257.3457.581,436,752
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
10/12/201258.6859.0958.5559.031,179,969
10/11/201259.0759.2558.6058.631,177,117
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
10/4/201258.4658.7457.7358.301,045,633
10/3/201257.4158.3957.4158.21869,268
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center