$65.07 +0.20 (%) Macerich Co - NYSE

Sep. 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center