Macerich Co $64.89

down -0.58


22/8/2014 04:00 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
4/3/201257.5457.9457.4257.86941,755
4/2/201257.5958.0657.4457.80914,540
3/30/201257.2758.0957.0857.751,123,002
3/29/201256.6357.1656.1657.00823,463
3/28/201256.9557.0356.3656.981,035,040
3/27/201256.5457.2956.3657.15864,075
3/26/201256.3356.4955.8556.41621,624
3/23/201255.4255.9955.0555.63464,211
3/22/201256.1156.1754.9355.43690,239
3/21/201256.3356.9956.1756.57799,880
3/20/201256.0356.5655.7456.31758,838
3/19/201256.0056.7255.7156.31750,076
3/16/201255.5256.3355.5256.011,120,477
3/15/201255.6056.2155.2656.00844,170
3/14/201255.4255.8355.0855.54735,525
3/13/201254.7055.5554.7055.46927,346
3/12/201254.4354.7654.1254.27758,907
3/9/201255.0255.1054.2854.431,116,917
3/8/201255.8755.8754.4854.941,384,914
3/7/201254.3655.4253.9955.36915,729
3/6/201254.5654.8253.9454.12812,036
3/5/201254.8055.2254.3655.14491,195
3/2/201254.8355.1854.5354.90574,119
3/1/201254.0554.8053.7754.79802,943
2/29/201253.7154.3853.6453.99880,698
2/28/201254.4954.4953.2753.53731,329
2/27/201253.8254.4653.2854.36571,550
2/24/201254.1554.4953.5154.34896,484
2/23/201253.4554.0953.1854.00713,877
2/22/201254.0854.6953.2653.40861,907
2/21/201255.6955.6954.1454.42764,659
2/17/201256.1956.1955.1055.47878,210
2/16/201255.4756.5155.3956.441,116,010
2/15/201255.0055.8454.7855.57906,000
2/14/201255.6455.6754.4554.86523,206
2/13/201255.6956.0555.4655.81599,888
2/10/201254.5555.4254.5055.02559,402
2/9/201255.5455.7454.6055.15984,764
2/8/201255.5555.9955.2555.57746,119
2/7/201255.2755.6455.0255.501,261,428
2/6/201255.0955.2254.4955.20712,779
2/3/201255.5255.9754.6055.121,668,176
2/2/201254.8055.2254.4555.06919,303
2/1/201254.7155.0954.5554.641,122,603
1/31/201254.7954.7953.8054.301,636,227
1/30/201254.6254.6954.0254.43831,785
1/27/201255.3955.4954.5655.01803,980
1/26/201254.8255.4454.7155.29747,468
1/25/201254.0554.9653.9554.85878,723
1/24/201253.7654.3653.7154.13610,819
1/23/201254.4854.7353.6954.011,201,666
1/20/201253.1454.5252.7554.501,288,340
1/19/201252.8053.6852.7053.23879,520
1/18/201252.5453.1752.3152.65619,404
1/17/201252.5652.7952.0652.30641,440
1/13/201251.8752.2851.5852.00523,766
1/12/201252.4253.1651.4352.16778,601
1/11/201252.0653.1451.7652.95859,276
1/10/201251.9952.4551.9152.14742,725
1/9/201252.2652.4351.1951.32646,055
1/6/201251.7952.1751.0351.68850,712
1/5/201250.1851.5049.8551.37567,086
1/4/201250.6750.6749.6750.30644,615
1/3/201251.6452.0050.1950.95785,483
12/30/201150.9151.4350.5950.60489,575
12/29/201150.6551.0050.4550.81393,757
12/28/201151.2351.2350.2950.39453,306
12/27/201151.0251.3050.7151.05608,045
12/23/201150.6751.2950.6251.18276,961
12/22/201150.5351.1650.4850.63712,415
12/21/201150.3350.4849.7650.30656,402
12/20/201149.2150.4149.2150.251,147,384
12/19/201149.5749.6948.2948.35981,336
12/16/201148.9949.5948.6449.201,655,641
12/15/201148.7549.1848.2348.70749,875
12/14/201148.2048.9648.0148.31686,698
12/13/201149.4649.8748.0848.47624,697
12/12/201149.3649.5848.7449.11643,977
12/9/201148.8150.4148.7849.96784,346
12/8/201149.8249.8248.6048.80632,988
12/7/201149.4650.3648.7550.19627,488
12/6/201149.5549.9749.0849.66550,611
12/5/201149.5750.1348.9949.59743,177
12/2/201149.0349.8048.7748.86527,460
12/1/201149.8449.8548.5748.61936,106
11/30/201149.2950.1548.9050.101,618,151
11/29/201148.0548.2347.2947.72828,616
11/28/201147.7047.9947.1447.821,054,219
11/25/201145.8947.0345.6246.04259,567
11/23/201147.6847.6845.9245.93679,905
11/22/201148.0548.5147.1648.12964,517
11/21/201148.7848.9347.7047.841,326,276
11/18/201148.6549.1448.2549.04801,278
11/17/201149.0049.4348.0048.23790,441
11/16/201149.7450.3249.0749.15768,515
11/15/201149.1550.6048.9750.15812,103
11/14/201150.0050.0348.9949.171,071,155
11/11/201149.3450.5548.8650.45708,573
11/10/201149.0249.1148.1448.711,062,130
11/9/201149.6850.2048.3148.621,238,395
Trading Center