$82.32 +0.21 (%) Macerich Co - New York Stock Exchange, Inc.

Aug. 24, 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
6/17/201581.5782.7081.0182.611,507,898
6/16/201581.0381.7480.8181.62927,085
6/15/201580.9381.7380.4781.101,339,124
6/12/201580.5581.3480.3681.11665,421
6/11/201580.4580.9980.0980.651,390,878
6/10/201579.6480.6679.5080.03691,986
6/9/201580.1480.3179.6979.69773,373
6/8/201580.8780.9979.9980.00906,725
6/5/201580.1681.2179.6580.76903,826
6/4/201581.4382.2380.7380.831,009,835
6/3/201582.5982.5981.7381.76819,698
6/2/201583.6983.6982.3682.59622,723
6/1/201582.1383.9081.9583.451,219,020
5/29/201582.1083.4381.9482.113,537,645
5/28/201582.4182.6281.5681.91570,246
5/27/201581.6782.5881.4882.33511,562
5/26/201581.8482.1481.0281.65738,773
5/22/201582.6383.5582.5282.56609,479
5/21/201582.3584.2481.9782.891,920,696
5/20/201583.2683.6382.1482.14839,294
5/19/201583.2783.7782.6483.071,692,763
5/18/201583.3483.9982.9783.501,515,125
5/15/201583.7684.1182.5583.591,174,027
5/14/201582.4083.5282.3283.501,807,402
5/13/201582.3882.8981.7482.152,161,134
5/12/201581.3781.8680.8481.801,388,424
5/11/201581.9483.3681.6881.811,557,233
5/8/201583.9084.3581.7582.072,074,726
5/7/201581.2582.9081.2282.752,173,135
5/6/201581.0981.4580.2080.942,793,796
5/5/201582.1182.6381.0181.422,477,899
5/4/201582.6186.3182.0282.464,264,068
5/1/201582.1082.9781.8182.501,730,246
4/30/201581.2082.0180.4781.761,852,845
4/29/201582.2883.4081.0981.721,312,268
4/28/201582.8883.2581.8483.061,000,574
4/27/201583.2283.8682.7583.28803,341
4/24/201582.6883.2582.1683.23764,643
4/23/201583.0383.4982.3082.34911,454
4/22/201582.4783.8182.4783.25988,332
4/21/201582.8583.3982.4882.60971,921
4/20/201582.5783.7182.4982.631,347,044
4/17/201582.7183.0981.6882.521,672,937
4/16/201582.1783.5481.6882.991,549,881
4/15/201581.2885.3580.2582.302,998,301
4/14/201581.9082.5981.0981.121,620,963
4/13/201581.1383.0980.9581.912,342,761
4/10/201580.5382.7980.3981.353,558,739
4/9/201578.7480.6878.6480.302,817,648
4/8/201577.6679.0377.4578.952,092,048
4/7/201579.5679.7977.2777.401,749,025
4/6/201580.3380.6479.2179.651,748,932
4/2/201579.5082.8079.1880.664,955,290
4/1/201580.0080.6378.3978.738,036,750
3/31/201586.0086.4084.1184.331,613,553
3/30/201586.8187.0585.7586.341,014,277
3/27/201586.8687.0985.3186.152,371,462
3/26/201586.9987.3586.4386.961,103,544
3/25/201587.7887.9286.8587.021,944,719
3/24/201587.0187.5886.8287.422,836,562
3/23/201589.4089.5887.4287.492,021,892
3/20/201593.5090.4285.6589.2111,532,643
3/19/201592.2094.1892.0693.502,488,361
3/18/201591.6092.5091.0092.222,400,396
3/17/201590.8892.6990.2091.605,207,949
3/16/201594.7295.9394.7294.891,763,441
3/13/201592.8094.4392.6194.392,443,198
3/12/201592.0292.6191.2392.311,561,097
3/11/201592.6492.7291.6491.741,847,976
3/10/201592.4692.7891.7092.391,468,658
3/9/201591.1493.1790.9192.765,240,715
3/6/201587.4088.3786.1586.722,175,914
3/5/201587.3489.5086.2588.072,045,698
3/4/201584.0984.5883.4383.80590,240
3/3/201584.1484.6783.4584.41596,858
3/2/201583.5185.2283.4284.63863,474
2/27/201582.4683.8081.8183.651,141,597
2/26/201582.7982.7981.6182.19779,417
2/25/201582.9883.8082.7382.97738,726
2/24/201584.3584.3582.8483.191,033,200
2/23/201583.9584.9383.5384.841,022,674
2/20/201582.6884.1582.0583.742,353,083
2/19/201585.2285.7082.5482.751,055,825
2/18/201584.7485.6083.9085.50646,998
2/17/201585.9486.4784.8285.131,097,286
2/13/201587.0587.2185.4885.88674,478
2/12/201587.6487.7586.8087.211,053,482
2/11/201587.8488.0286.9487.67901,608
2/10/201587.4887.8986.6387.731,162,771
2/9/201587.5688.2587.2787.34705,876
2/6/201589.0989.0986.9487.56941,848
2/5/201588.6089.4488.1189.26908,277
2/4/201587.9188.5987.1288.08932,247
2/3/201587.4288.4487.0488.39850,681
2/2/201586.1987.1384.5587.041,085,644
1/30/201586.4587.5485.9286.011,723,372
1/29/201586.7287.3385.9186.93914,125
1/28/201588.0588.5886.5786.591,048,701
1/27/201587.9088.1887.3487.661,271,352
1/26/201588.9288.9286.8288.111,437,937
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center