$74.20 -1.98 (%) Macerich Co - NYSE

Sep. 1, 2015 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
4/15/201367.2367.6465.9765.99794,601
4/12/201367.0567.5466.9367.54681,099
4/11/201366.4267.3966.4267.161,156,515
4/10/201365.8366.6565.6166.64797,495
4/9/201365.8965.8965.2665.54524,437
4/8/201364.9865.8564.5565.78663,390
4/5/201364.3965.1464.2465.06646,279
4/4/201364.4765.2464.4165.151,011,553
4/3/201365.1466.2964.1564.23695,440
4/2/201364.7265.0564.4664.641,158,374
4/1/201364.9165.1564.3264.501,009,310
3/28/201363.8664.4763.4864.38841,548
3/27/201363.3863.8663.0163.82682,086
3/26/201363.4863.7863.3963.71538,848
3/25/201363.0363.4062.9663.21598,394
3/22/201362.5063.2462.5062.87764,796
3/21/201362.2662.9462.1562.43431,867
3/20/201362.1762.6061.9762.57502,408
3/19/201362.3762.5461.6262.05535,963
3/18/201362.1462.5462.0162.30791,985
3/15/201362.4062.7361.9562.611,060,503
3/14/201361.8962.3961.8062.38411,909
3/13/201361.9962.0661.4661.99460,565
3/12/201362.0062.1361.6261.97569,892
3/11/201362.0062.2161.8762.21566,391
3/8/201362.1662.2861.8562.01566,296
3/7/201361.7762.3661.6762.091,100,545
3/6/201361.5661.9660.8761.86999,351
3/5/201360.9261.4160.5561.35755,474
3/4/201360.0860.8359.9860.65560,706
3/1/201359.9160.3159.2960.11949,893
2/28/201360.3260.6560.0260.111,190,159
2/27/201359.7760.7859.6260.31557,052
2/26/201359.8660.2559.2859.721,070,146
2/25/201360.9161.0159.5959.59836,470
2/22/201360.6961.0160.4560.50562,881
2/21/201360.8961.2260.1160.51905,729
2/20/201361.5861.9060.8760.88927,140
2/19/201361.6562.0361.5262.031,183,246
2/15/201361.7561.9361.3661.53958,407
2/14/201361.8661.9561.5761.62459,054
2/13/201361.8262.2061.5961.881,029,298
2/12/201361.0662.0160.9761.871,235,821
2/11/201361.7061.8761.3661.52379,928
2/8/201361.5261.7160.9661.64694,199
2/7/201361.6461.9961.4561.501,130,061
2/6/201360.3661.9760.2361.511,679,437
2/5/201360.5560.6559.9160.051,082,010
2/4/201359.9760.7459.9760.431,072,425
2/1/201359.9560.4659.6660.46939,662
1/31/201359.6859.9959.4759.721,200,522
1/30/201359.8759.9959.4659.83718,463
1/29/201359.6059.9959.4659.99903,133
1/28/201359.3359.7659.1459.70569,673
1/25/201359.4559.4858.9159.34635,829
1/24/201358.9059.3158.8359.28849,176
1/23/201359.0159.4258.8759.00670,910
1/22/201358.5559.4958.5559.21875,683
1/18/201358.2258.6457.9758.61649,263
1/17/201358.1658.4558.0758.08625,746
1/16/201358.3058.3558.0158.08405,689
1/15/201358.0458.4257.9158.37607,762
1/14/201358.1658.2357.8458.02556,782
1/11/201358.0158.1357.6657.94740,447
1/10/201358.5958.8357.8958.18976,561
1/9/201359.2659.3358.7158.79518,443
1/8/201358.8059.0658.6659.06647,451
1/7/201358.9659.1158.6558.78566,875
1/4/201359.0159.1358.6559.00534,874
1/3/201358.8559.4058.5158.98909,072
1/2/201359.2759.2958.5858.80924,891
12/31/201257.4358.4357.3558.30516,563
12/28/201257.9758.2157.5857.60462,613
12/27/201258.2058.5157.6458.19455,622
12/26/201258.4658.4657.9258.13571,389
12/24/201258.4558.7758.1758.46356,764
12/21/201257.8558.5457.7958.481,697,667
12/20/201257.7958.4357.7458.40685,136
12/19/201258.1358.3357.7357.73730,755
12/18/201257.5658.0657.4658.06684,787
12/17/201258.1258.1957.3257.571,210,189
12/14/201258.0858.0857.6057.85580,569
12/13/201258.2858.4857.7758.01693,362
12/12/201258.3258.5458.0158.40869,709
12/11/201258.2758.7157.9758.32704,572
12/10/201257.9658.4057.7058.11949,441
12/7/201257.9158.0457.5857.90670,968
12/6/201257.4657.9757.4157.88568,548
12/5/201257.4857.5656.8357.34694,037
12/4/201256.9957.5756.8857.50633,736
12/3/201256.7857.2056.6257.09752,384
11/30/201256.1356.6855.8856.501,453,311
11/29/201256.1156.1955.5156.00983,126
11/28/201256.4156.4155.5855.831,060,590
11/27/201256.7056.9155.7856.43817,645
11/26/201256.5557.3356.2956.86990,691
11/23/201256.8757.3556.6556.97209,292
11/21/201256.3556.6756.0756.57646,739
11/20/201255.9656.2855.5756.25547,233
11/19/201255.9956.2955.5155.97685,246
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!