$80.15 +1.36 (%) Macerich Co - New York Stock Exchange, Inc.

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAC historical data

Date Open High Low Close Volume
12/16/201358.5158.8758.1258.49618,421
12/13/201358.7259.3258.2158.511,005,550
12/12/201358.5358.7857.9558.501,272,018
12/11/201360.2660.2758.6258.651,087,394
12/10/201360.2860.5859.8160.01712,761
12/9/201360.4860.7659.9360.341,161,684
12/6/201359.7060.5559.5260.491,314,907
12/5/201358.2159.3557.9759.281,820,938
12/4/201356.7958.5156.0058.361,858,436
12/3/201356.5157.3356.0157.271,090,276
12/2/201357.0857.1656.4656.74857,089
11/29/201357.7757.7756.9256.94348,021
11/27/201357.0657.5856.9357.57599,888
11/26/201357.2557.3956.7756.851,081,800
11/25/201357.5857.8357.1657.30541,421
11/22/201357.7057.7457.2457.67372,545
11/21/201357.4557.6957.1357.68561,446
11/20/201357.8158.6257.0957.38614,868
11/19/201358.0058.8957.3157.79609,693
11/18/201358.8158.9058.1758.25875,904
11/15/201357.8958.9257.6358.892,019,052
11/14/201357.7058.2857.5458.01753,799
11/13/201356.5757.2756.1857.15595,502
11/12/201356.9057.1656.3356.68525,029
11/11/201356.7657.1556.4956.91504,850
11/8/201356.5356.6755.5756.56813,963
11/7/201357.8557.8856.8256.95785,709
11/6/201358.8659.1158.0758.36778,093
11/5/201359.3259.8158.6458.85726,193
11/4/201360.0160.3659.2059.77877,357
11/1/201359.2760.0058.7159.931,654,297
10/31/201358.6059.4058.4159.211,527,645
10/30/201358.6558.7157.9558.51979,175
10/29/201357.9259.0557.8558.56994,674
10/28/201359.6159.6158.5459.10695,427
10/25/201359.7260.4359.0059.76917,773
10/24/201359.0159.5458.6659.51493,162
10/23/201358.9059.3658.6459.07541,030
10/22/201358.4759.2758.0659.24638,565
10/21/201359.0659.0858.0758.32761,244
10/18/201359.3159.3958.6459.09762,172
10/17/201357.9059.3257.6859.20854,729
10/16/201356.1957.8556.0157.791,561,587
10/15/201356.4856.8455.8755.881,291,499
10/14/201355.9256.7555.8656.59960,111
10/11/201356.2356.4255.7256.251,521,287
10/10/201355.6356.3655.6056.231,288,863
10/9/201355.3355.8355.1955.25801,072
10/8/201355.8456.1255.2755.32821,529
10/7/201355.2456.2255.1355.801,353,696
10/4/201356.2656.4955.4155.68878,702
10/3/201356.9957.1055.9356.29988,870
10/2/201356.6957.4556.5957.05744,587
10/1/201356.3957.5556.3656.911,306,751
9/30/201356.8457.4056.2856.44954,798
9/27/201357.5557.7556.8357.26632,868
9/26/201357.1157.8157.0557.80619,975
9/25/201357.6157.9156.6857.06635,123
9/24/201357.9958.1257.3957.47876,729
9/23/201358.0258.6357.6757.91432,910
9/20/201359.4360.0158.0858.121,180,497
9/19/201360.0360.5259.5659.61610,219
9/18/201357.9860.0057.2259.96780,542
9/17/201358.0458.4257.7557.98386,902
9/16/201358.0658.9357.7858.08387,457
9/13/201357.1757.4056.9557.20403,536
9/12/201357.3757.9156.8057.00493,446
9/11/201357.3057.4356.7457.33578,964
9/10/201357.8558.3456.8757.30704,576
9/9/201356.8357.6756.5457.67788,152
9/6/201356.6357.4056.5656.61985,961
9/5/201356.3156.7455.7355.98695,940
9/4/201355.6356.6655.3056.44686,133
9/3/201356.6356.6355.1955.73863,131
8/30/201356.6057.0956.0856.28925,295
8/29/201356.0456.6055.7256.57658,843
8/28/201356.2256.4255.7356.10464,787
8/27/201355.9656.5355.4556.17522,983
8/26/201356.7856.7856.3256.55510,861
8/23/201356.3856.7455.8456.72642,439
8/22/201356.2756.6555.5756.45579,078
8/21/201356.6556.8855.7656.05967,515
8/20/201355.6657.3555.6656.77951,021
8/19/201356.7756.9855.5355.57882,053
8/16/201358.0258.0756.3856.722,734,721
8/15/201359.6559.6558.2158.56956,873
8/14/201360.2260.3659.7959.98686,905
8/13/201361.4061.5059.8560.141,469,888
8/12/201361.4361.7261.3061.49645,413
8/9/201361.5162.0661.4461.811,042,293
8/8/201362.0762.2361.4961.78646,108
8/7/201362.2462.4961.4961.88847,939
8/6/201361.1662.8961.1662.352,166,293
8/5/201361.8762.3561.0861.121,164,025
8/2/201362.0862.5461.5661.851,319,041
8/1/201362.4262.5761.8462.141,015,807
7/31/201363.5463.6061.4562.05959,353
7/30/201363.7465.1563.2863.51564,574
7/29/201363.6663.8563.2063.34730,729
7/26/201364.0264.2162.9963.63707,896
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center