$82.31 -0.53 (%) Macerich Co - NYSE

Dec. 19, 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
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
6/1/201255.7256.6855.3155.381,240,340
5/31/201256.8957.7756.3457.051,318,982
5/30/201258.4258.4256.9556.99883,223
5/29/201258.2059.1458.0158.89708,276
5/25/201258.1658.4857.6057.96524,060
5/24/201257.3458.3257.2658.30835,864
5/23/201257.5057.7956.5157.59754,888
5/22/201257.2258.2657.0857.77897,280
5/21/201256.1657.2255.7256.921,150,937
5/18/201257.0057.2455.6455.86947,238
5/17/201258.9759.2956.8756.891,108,499
5/16/201259.4859.6558.6458.84772,185
5/15/201259.7459.9059.0859.351,244,345
5/14/201259.6860.3759.3059.611,399,490
5/11/201259.9460.8159.7560.801,169,339
5/10/201260.6060.8659.6560.681,369,485
5/9/201260.1360.8960.0160.371,050,272
5/8/201261.3361.3360.2460.631,251,589
5/7/201261.7762.1461.4561.95912,391
5/4/201261.9962.1461.7561.961,058,574
5/3/201262.5362.6661.8562.15733,584
5/2/201261.6062.8361.2462.291,108,915
5/1/201261.6862.6561.5861.99894,606
4/30/201261.8861.9661.2161.57948,776
4/27/201262.3462.3961.6661.901,034,256
4/26/201261.6362.4761.4262.24846,856
4/25/201261.2061.8360.9661.801,442,582
4/24/201259.5560.7159.5160.551,259,883
4/23/201258.8559.4458.6959.411,067,429
4/20/201258.6959.8358.6959.54519,846
4/19/201258.6858.9458.0658.50552,413
4/18/201258.6759.0558.4058.62453,595
4/17/201259.0559.3258.6558.93875,648
4/16/201258.3459.0158.0158.75725,501
4/13/201258.1258.4257.6257.86687,355
4/12/201257.3258.1857.0158.18684,092
4/11/201256.7557.2456.2657.131,084,984
4/10/201257.3657.4155.9656.151,616,538
4/9/201256.8357.5656.7057.37734,368
4/5/201257.3357.8657.1757.76753,638
4/4/201257.3657.5456.8457.53827,590
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center