Macerich Co $66.61

down -0.90


29/7/2014 04:02 PM  |  NYSE : MAC  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
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
10/2/201256.9757.4656.6757.42909,743
10/1/201257.6757.6755.9556.721,251,922
9/28/201257.2057.4156.8157.231,233,533
9/27/201257.4057.7557.1757.35966,412
9/26/201257.3957.6057.1157.301,015,142
9/25/201258.5958.8357.3257.34961,909
9/24/201258.5159.2258.3758.43679,158
9/21/201259.5059.5158.6558.921,177,992
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
9/7/201260.4161.0560.2460.821,001,751
9/6/201260.3060.5060.0960.37853,278
9/5/201259.9660.1259.5959.99757,130
9/4/201259.6260.0459.3059.941,098,078
8/31/201259.8959.8959.0559.571,017,453
8/30/201259.4359.6759.0859.53732,491
8/29/201259.8660.4359.7459.79617,362
8/28/201259.7460.0359.5659.79892,333
8/27/201259.6960.0859.5059.921,185,386
8/24/201258.7460.0258.2559.652,617,783
8/23/201257.2558.8756.9158.801,329,802
8/22/201257.3957.6656.7257.361,061,993
8/21/201257.6157.9257.3057.39753,879
8/20/201257.7257.8357.0757.61828,943
8/17/201257.5557.8057.2257.72705,357
8/16/201257.4657.5756.9357.56748,591
8/15/201257.5258.0357.4157.78484,561
8/14/201257.4857.7657.4057.60783,710
8/13/201257.2957.5757.2057.381,328,087
8/10/201257.1957.3357.1057.27631,965
8/9/201257.4657.7156.9957.15979,283
8/8/201257.9658.1757.2757.43723,171
8/7/201259.0759.0758.1558.201,083,483
8/6/201258.9059.0658.6558.981,015,391
8/3/201258.7358.8758.2258.71801,042
8/2/201257.9158.1957.4758.141,002,512
8/1/201258.7559.9458.1158.171,468,468
Trading Center