$68.83 +0.31 (%) Macerich Co - NYSE

Oct. 30, 2014 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center