$79.06 +0.75 (%) Macerich Co - NYSE

Nov. 26, 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
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
7/18/201153.6553.7852.6453.21596,281
7/15/201153.2554.0153.0453.92586,337
7/14/201154.0854.3452.8153.18931,883
7/13/201154.4954.9753.8053.84915,526
7/12/201154.2355.1753.9854.10990,020
7/11/201155.4455.7154.2954.31648,701
7/8/201155.3156.2454.9856.20497,200
7/7/201155.8556.5055.5456.10995,358
7/6/201154.6655.5354.3955.40720,433
7/5/201154.1654.8753.8654.79904,987
7/1/201153.5654.3053.4454.18888,779
6/30/201153.3653.9452.8253.501,087,010
6/29/201152.7653.4752.4353.16798,193
6/28/201152.0052.7451.6552.69655,224
6/27/201151.4252.2751.3851.95668,883
6/24/201151.1951.6850.7751.491,135,695
6/23/201150.8051.4449.9051.081,011,020
6/22/201151.5952.2851.4151.50711,983
6/21/201151.6752.0751.2951.68658,396
6/20/201150.3551.4350.3551.33746,101
6/17/201150.6350.8850.0550.541,033,944
6/16/201149.4050.2849.3450.00812,012
6/15/201150.5750.6448.7849.322,096,559
6/14/201150.7551.2350.4250.96805,697
6/13/201149.9650.6449.5750.17637,095
6/10/201150.8451.0049.8049.91963,205
6/9/201152.3152.5451.0251.05982,687
6/8/201152.1453.6151.9152.231,494,098
6/7/201152.2552.9151.8652.29735,627
6/6/201152.8053.0951.9051.93816,175
6/3/201151.6053.1351.4652.84936,699
6/2/201153.2453.7352.1252.26709,519
6/1/201154.0054.3252.8153.261,567,450
5/31/201153.5254.6553.0154.371,201,213
5/27/201153.0053.2852.7452.89771,243
5/26/201151.7352.8851.5352.78553,417
5/25/201151.8452.1451.3351.87952,402
5/24/201151.6752.2151.6752.001,262,265
5/23/201151.2651.7951.2651.641,259,537
5/20/201152.3652.5151.8852.151,671,034
5/19/201152.2152.6052.0052.33960,465
5/18/201151.2752.0850.8752.02696,033
5/17/201150.8751.3450.4651.17908,277
5/16/201150.8051.8850.5251.06752,823
5/13/201151.4751.6550.6350.66797,679
5/12/201151.3151.7250.9751.33867,302
5/11/201152.1452.1451.2951.601,032,212
5/10/201151.2552.2151.0852.17923,648
5/9/201149.9951.1149.6751.08886,820
5/6/201151.3151.5749.7449.97895,391
5/5/201150.5451.6649.8850.79883,055
5/4/201151.6551.7450.6350.67797,362
5/3/201152.6353.2151.0251.70833,181
5/2/201153.0053.4952.2452.77733,362
Trading Center