$67.64 0.00 (%) Macerich Co - NYSE

Oct. 22, 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
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
7/31/201258.2958.8557.9358.411,902,311
7/30/201258.4758.8558.1658.33716,929
7/27/201258.1958.7658.1458.361,340,227
7/26/201257.2858.0157.1858.001,357,672
7/25/201257.0357.0556.0256.60676,552
7/24/201256.7757.2456.2956.851,072,781
7/23/201256.1556.7656.0956.63663,824
7/20/201256.9857.3656.5957.111,067,880
7/19/201258.3758.4457.1857.43956,941
7/18/201258.4558.8958.0558.23899,565
7/17/201258.8459.1158.0158.731,385,470
7/16/201258.6958.9958.5958.65884,434
7/13/201258.7559.2158.5058.82935,771
7/12/201258.5658.9557.9558.581,250,085
7/11/201259.1559.1758.4858.92664,427
7/10/201260.0260.2458.7459.07672,543
7/9/201259.6859.8459.3559.83599,436
7/6/201259.2859.7459.0259.681,094,125
7/5/201259.9660.3959.7460.15788,468
7/3/201259.5960.4059.3360.11514,576
7/2/201259.2659.6058.9559.54742,233
6/29/201258.5859.2358.2559.051,265,574
6/28/201256.6957.6556.4157.51863,168
6/27/201256.9057.1456.4356.99740,428
6/26/201256.5857.1256.4756.711,014,196
6/25/201256.2856.8956.1756.59760,918
6/22/201257.2757.5056.4956.921,714,253
6/21/201257.7757.8657.0057.061,442,849
6/20/201257.4557.9856.9757.731,550,707
6/19/201256.7357.8856.6857.531,462,296
6/18/201255.8557.1555.6756.82840,403
6/15/201255.8756.5155.5856.171,689,514
6/14/201255.1056.0355.0555.941,544,801
6/13/201255.2655.5654.6254.912,087,984
6/12/201255.4955.8554.6055.301,378,407
6/11/201257.8757.9155.1955.261,025,128
6/8/201256.1457.2755.9957.27915,985
6/7/201257.5857.8155.9956.091,129,923
6/6/201256.9057.2756.3457.001,439,006
6/5/201255.0456.6254.8156.251,100,238
6/4/201255.5455.5554.3755.121,215,383
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center