$64.43 -0.64 (%) Macerich Co - NYSE

Sep. 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
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
11/8/201149.5051.1548.4651.041,018,238
11/7/201150.2051.1349.2849.96987,395
11/4/201150.4250.5049.4750.24937,661
11/3/201150.5551.2749.0550.931,342,299
11/2/201150.0050.6549.1350.161,611,965
11/1/201148.9249.8647.6247.771,718,415
10/31/201149.0550.8048.4649.761,491,304
10/28/201149.6850.2949.4350.00952,459
10/27/201150.0450.4948.5049.732,652,512
10/26/201148.5648.9647.2248.721,316,871
10/25/201148.1248.5147.3548.041,236,434
10/24/201147.2948.8546.9848.391,619,655
10/21/201145.5447.3945.4147.261,534,491
10/20/201144.4845.0343.3044.941,251,447
10/19/201144.4444.7443.9144.321,797,206
10/18/201142.9044.8842.5744.561,450,515
10/17/201144.1544.2642.7342.861,317,259
10/14/201144.5144.7443.9744.531,372,505
10/13/201143.6144.0842.8643.851,627,651
10/12/201143.3044.7843.1243.901,336,935
10/11/201143.3643.8742.5842.861,075,354
10/10/201142.5543.7442.3543.701,270,522
10/7/201143.0543.3041.3541.511,426,833
10/6/201141.1042.9640.8642.901,378,239
10/5/201140.5741.5838.7241.231,466,358
10/4/201139.7440.8238.6440.613,211,997
10/3/201142.2542.8240.1640.212,344,113
9/30/201143.6444.2242.6042.631,409,191
9/29/201144.5544.6243.4944.371,119,819
9/28/201145.7745.9843.4843.581,246,251
9/27/201145.6046.7345.1745.611,270,582
9/26/201144.5444.6143.0944.47918,003
9/23/201143.1844.2942.7744.081,185,331
9/22/201142.5743.6442.3643.311,803,897
9/21/201146.5546.6443.7643.851,231,858
9/20/201146.8647.3246.3846.531,250,962
9/19/201146.8547.5946.6646.731,156,015
9/16/201147.4748.2846.4548.051,472,271
9/15/201147.3747.8046.7047.801,248,835
9/14/201146.3247.1745.1546.871,167,410
9/13/201145.6746.1045.0146.00863,715
9/12/201143.9245.6343.9245.611,471,016
9/9/201146.3446.7344.4845.061,878,656
9/8/201146.8947.4546.3046.94982,417
9/7/201145.7347.1845.2747.131,613,663
9/6/201144.0245.1843.9944.831,780,069
9/2/201146.0446.5045.5945.671,931,846
9/1/201149.1649.2147.2147.281,480,689
8/31/201148.5149.4348.0549.041,123,089
8/30/201147.9148.6346.9248.23858,883
8/29/201146.7548.1446.6448.081,073,996
8/26/201145.3546.3444.2946.041,705,099
8/25/201147.6448.0445.6645.83853,424
8/24/201146.7447.3045.8547.261,569,946
8/23/201146.0146.8745.4946.841,061,131
8/22/201146.6046.8645.2245.791,344,294
8/19/201146.1347.2244.7745.281,949,049
8/18/201147.8048.7846.3646.951,918,139
8/17/201150.4450.7349.5749.801,279,520
8/16/201150.3051.2149.9450.521,409,762
8/15/201149.5051.2449.4351.021,506,902
8/12/201149.8749.9748.3549.001,570,446
8/11/201145.9850.3945.8149.332,203,005
8/10/201144.9647.5644.6145.582,635,733
8/9/201142.8346.2142.1746.152,559,768
8/8/201144.3844.7341.9641.973,318,443
8/5/201147.8647.9944.8345.942,054,333
8/4/201149.0149.0547.3447.362,706,990
8/3/201150.5050.5048.5049.671,578,146
8/2/201152.2752.4850.3550.501,239,485
8/1/201153.7954.0952.0852.591,042,159
7/29/201152.6053.4051.0053.131,167,880
7/28/201152.8053.9252.3653.431,109,690
7/27/201153.9354.0452.8252.85949,812
7/26/201154.3554.6653.9854.29566,504
7/25/201154.2554.8253.8854.32521,058
7/22/201155.0755.0754.6954.86472,248
7/21/201154.9555.2854.8655.07756,825
7/20/201154.4054.9254.1954.67708,604
7/19/201153.6754.2953.4154.19767,273
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center