$65.40 +1.15 (%) Macerich Co - NYSE

Sep. 16, 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
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
4/29/201152.8652.9651.8552.82986,690
4/28/201151.7952.9751.7652.66896,468
4/27/201151.7051.9550.9751.87830,431
4/26/201150.8851.6350.5051.56821,852
4/25/201150.6451.1950.5650.82645,047
4/21/201150.4050.6649.9950.61902,289
4/20/201150.7450.7449.8550.35963,231
4/19/201149.4650.3449.4649.96851,972
4/18/201149.1649.5448.8849.38844,994
4/15/201149.2349.9149.0449.88870,600
4/14/201147.7649.2047.5649.141,044,262
4/13/201148.2448.4147.9048.13782,331
4/12/201147.4048.0947.4047.951,158,580
4/11/201147.6648.3147.3247.65721,063
4/8/201148.3848.5247.4047.67716,973
4/7/201148.7448.7947.7347.99941,133
4/6/201149.2749.2948.5348.93516,277
4/5/201148.5649.3948.3548.96705,318
4/4/201149.1449.4248.1948.48991,905
4/1/201149.7450.2148.7749.11815,448
3/31/201148.7349.5448.7149.53993,758
3/30/201148.1049.0547.9148.89810,080
3/29/201147.6348.0046.8247.74763,127
3/28/201148.1348.1747.6147.72520,677
3/25/201147.6148.5447.1548.01576,264
3/24/201147.2747.6246.4447.49773,793
3/23/201147.8347.8546.7647.061,197,754
3/22/201148.8448.9347.7247.89469,237
3/21/201148.5149.0448.3048.83720,618
3/18/201147.3048.3346.8547.871,487,489
3/17/201147.3047.6546.5246.84868,158
3/16/201146.8846.9046.0146.461,419,500
3/15/201145.8847.9145.6947.41934,475
3/14/201147.8548.0147.1447.25740,347
3/11/201147.0748.3346.9948.24560,822
3/10/201147.1147.7146.8347.37828,592
3/9/201147.9948.2747.4647.791,125,399
3/8/201147.8448.2947.0547.981,856,165
3/7/201148.7048.8347.2547.611,589,172
3/4/201149.3049.5848.1648.361,022,866
3/3/201149.0149.7748.9749.37878,730
3/2/201148.7049.0747.9348.56881,198
3/1/201150.6450.8048.5948.731,263,953
2/28/201149.0350.7848.9650.641,532,034
2/25/201147.4548.6447.2148.621,038,294
2/24/201147.7747.8646.4447.061,055,860
2/23/201148.5848.7647.4347.751,075,462
2/22/201148.7849.3848.3248.53671,087
2/18/201149.6349.7549.0349.27596,845
2/17/201149.4549.8549.1149.51426,376
2/16/201149.7550.2849.4049.77638,218
Trading Center