$84.95 +1.02 (%) Macerich Co - New York Stock Exchange, Inc.

Jun. 30, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
11/25/201478.3078.6577.7778.311,560,883
11/24/201477.9978.5377.8078.061,428,297
11/21/201477.1577.7776.7977.743,911,447
11/20/201476.2676.9075.8176.492,735,874
11/19/201473.6579.4372.5376.585,644,127
11/18/201468.8969.9268.4869.881,200,445
11/17/201467.9868.6967.5968.55609,839
11/14/201468.2668.5167.8768.07855,314
11/13/201468.8169.2768.2968.35900,160
11/12/201469.3869.6068.4868.60749,982
11/11/201469.6269.6868.8869.37477,579
11/10/201468.3469.5768.1769.55845,360
11/7/201469.0269.1268.3968.482,058,565
11/6/201470.9071.0769.3669.47994,102
11/5/201471.6171.6170.3370.74896,812
11/4/201471.2471.4470.4971.33740,021
11/3/201470.5671.3670.3671.28735,208
10/31/201469.7570.5369.2570.50942,736
10/30/201468.2769.2568.0869.25618,375
10/29/201469.1369.4867.8868.52882,694
10/28/201468.7669.1468.3869.14686,857
10/27/201468.3268.8368.2068.71640,111
10/24/201468.4768.7367.7068.30652,530
10/23/201468.0168.4567.6668.28539,347
10/22/201467.7268.2267.5267.64553,618
10/21/201467.0567.7866.6467.64820,623
10/20/201466.0266.8965.8466.88416,032
10/17/201465.6366.0464.7665.96843,495
10/16/201465.3765.7164.6865.181,100,594
10/15/201465.9266.5665.3465.951,138,604
10/14/201465.9166.8465.8866.371,323,189
10/13/201466.1966.6265.5765.611,113,803
10/10/201465.7366.8065.6166.04846,939
10/9/201465.5866.6065.3665.50895,083
10/8/201464.1565.6364.0765.61985,692
10/7/201464.3564.7864.0964.09751,364
10/6/201464.4464.8464.2264.54649,661
10/3/201464.0364.4863.7164.32642,820
10/2/201463.6764.0263.2563.82750,450
10/1/201463.7164.3363.5063.82988,466
9/30/201463.8563.9963.2663.831,075,185
9/29/201463.4863.7463.0063.70830,772
9/26/201462.7463.9662.6263.83746,905
9/25/201463.3263.4562.8062.83579,361
9/24/201463.8064.4963.3063.341,284,699
9/23/201464.4464.6763.8163.81938,058
9/22/201464.8864.9564.2964.431,077,374
9/19/201465.2065.3364.8965.071,502,421
9/18/201465.1965.2764.6964.871,615,715
9/17/201465.5865.9665.0065.20939,765
9/16/201464.3765.6064.2665.401,381,801
9/15/201464.0964.7063.9264.25899,543
9/12/201465.6965.8463.7964.111,635,009
9/11/201465.4266.3665.4265.941,098,049
9/10/201465.9466.0865.6965.821,668,331
9/9/201466.0666.2965.8666.12889,935
9/8/201466.3266.5366.1166.24943,420
9/5/201465.9966.5465.7966.52756,908
9/4/201465.7766.3665.5866.00926,976
9/3/201465.5665.8865.4365.84773,081
9/2/201465.4265.5765.0565.52972,489
8/29/201465.1665.3964.9265.29969,500
8/28/201465.1865.3264.8364.96587,640
8/27/201465.3865.6065.0565.20469,524
8/26/201465.0565.5065.0265.39714,018
8/25/201465.2165.2264.5564.79429,471
8/22/201465.3265.4764.7064.89375,475
8/21/201465.6566.0365.4565.47510,543
8/20/201465.2565.6564.9565.48887,648
8/19/201465.3965.5665.1465.321,041,503
8/18/201465.1965.4864.9865.27862,213
8/15/201466.0666.1865.2965.46805,873
8/14/201466.3066.3965.7165.74539,250
8/13/201465.3066.2765.2266.27603,317
8/12/201465.1865.5264.9965.14392,930
8/11/201464.8465.5964.8165.34628,565
8/8/201464.5264.8864.0064.86786,201
8/7/201463.8564.6463.7764.24782,817
8/6/201464.2964.3463.6863.761,115,581
8/5/201464.6364.9564.2564.35954,776
8/4/201464.8165.0364.1864.91796,273
8/1/201465.0165.5364.2964.81827,723
7/31/201465.8666.0764.9765.011,103,536
7/30/201466.6466.9465.6566.11813,196
7/29/201467.5367.7866.5866.61855,120
7/28/201467.1267.7866.9567.51674,941
7/25/201467.3167.7866.7766.921,354,193
7/24/201468.3968.6766.8167.281,046,389
7/23/201468.4668.8168.3168.77533,562
7/22/201468.4068.7968.3168.58501,684
7/21/201468.3668.4367.9368.26423,809
7/18/201468.0568.6667.8068.41666,493
7/17/201467.6368.1667.3967.831,041,576
7/16/201467.8068.0667.6268.02480,197
7/15/201467.8068.2067.3567.73735,340
7/14/201467.5067.9367.2267.90564,935
7/11/201467.1267.4066.7467.32379,288
7/10/201466.6867.3666.6867.05435,335
7/9/201467.0167.0566.2366.94377,009
7/8/201466.7367.1366.4566.90494,861
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center