Macerich Company (The) Historical Stock Prices

MAC 
$76.1
*  
2.52
3.21%
Get MAC Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MAC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MAC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  78.47  78.68  75.66  76.10 1,204,505
02/05/2016 78.19 78.68 75.66 76.1 1,204,952
02/04/2016 76.73 78.71 76 78.62 862,675
02/03/2016 78.22 78.65 77.02 78.33 1,024,133
02/02/2016 78.47 78.47 76.7 77.67 787,347
02/01/2016 77.74 79.01 77.04 78.57 805,696
01/29/2016 76.88 78.02 75.36 77.97 1,053,397
01/28/2016 76.69 77.14 75.61 76.03 1,266,512
01/27/2016 78.12 78.54 75.78 76.39 1,150,135
01/26/2016 77.85 78.74 77.77 78.36 1,007,789
01/25/2016 78.31 79.21 76.77 77.74 760,025
01/22/2016 76.81 79.15 76.57 78.7 1,027,446
01/21/2016 75.69 77.08 75.07 75.8 1,259,592
01/20/2016 75.93 76.06 73.5601 75.25 2,881,054
01/19/2016 77.16 77.99 76.33 76.69 1,200,548
01/15/2016 75.55 76.76 75.5 76.23 2,117,087
01/14/2016 78.33 78.85 76.95 77.05 1,509,294
01/13/2016 78.96 80.21 78.04 78.13 767,276
01/12/2016 79.76 79.93 78.17 78.81 1,125,450
01/11/2016 78.96 79.49 78.58 78.77 859,360
01/08/2016 80.98 81.54 78.73 78.81 1,050,802
01/07/2016 80.47 81.6 80.09 80.75 1,015,232
01/06/2016 81.54 82.48 81.15 81.77 692,205
01/05/2016 79.67 82.88 79.67 82.5 1,006,491
01/04/2016 79.87 80.73 78.64 79.44 665,120
12/31/2015 81.62 81.97 80.64 80.69 929,744
12/30/2015 81.57 82.46 81.39 81.65 714,902
12/29/2015 81.29 82.15 81.11 81.74 533,225
12/28/2015 80.06 81.09 79.81 81.06 577,887
12/24/2015 80.32 80.51 79.7101 80.17 286,691
12/23/2015 79.49 80.72 79.26 80.68 558,416
12/22/2015 79.7 79.93 79.19 79.29 982,351
12/21/2015 78.14 79.42 77.98 79.37 1,355,406
12/18/2015 79.44 80.14 77.46 77.51 1,840,263
12/17/2015 80.25 80.64 79.76 79.85 966,862
12/16/2015 79.27 80.65 79.27 80.43 886,627
12/15/2015 77.38 79.39 77.37 78.94 1,160,267
12/14/2015 77.15 77.3 76.22 76.65 1,480,189
12/11/2015 76.99 78.52 76.8 77.1 1,355,686
12/10/2015 78.39 79.19 77.78 77.83 849,966
12/09/2015 78.08 78.705 77.23 78.24 1,149,317
12/08/2015 78.62 78.96 78 78.41 1,126,091
12/07/2015 78.66 79.35 78.15 78.97 1,182,068
12/04/2015 77.14 79.07 77 78.99 1,525,050
12/03/2015 76.6 76.9 75.95 76.37 1,523,535
12/02/2015 78.89 79.08 76.74 76.82 1,242,165
12/01/2015 78.68 79.34 77.98 79.13 1,704,623
11/30/2015 79.65 80.18 78.11 78.15 1,678,832
11/27/2015 78.96 79.52 78.69 79.37 277,245
11/25/2015 79.24 79.69 78.79 79.08 714,570
11/24/2015 79.37 79.67 78.18 79 1,157,072
11/23/2015 80.25 80.64 79.72 79.82 672,258
11/20/2015 80.15 80.36 79.89 80.14 1,241,510
11/19/2015 79.17 80.28 78.88 79.79 989,769
11/18/2015 76.45 79.25 75.905 79.17 1,427,955
11/17/2015 75.67 76.33 75.29 76.18 1,009,052
11/16/2015 74.84 75.49 74.55 75.47 1,315,470
11/13/2015 77.37 77.97 75 75.13 1,769,147
11/12/2015 77.4 77.84 76.93 77.33 872,503
11/11/2015 77.91 78.34 77.54 77.63 649,626
11/10/2015 77.69 78.41 77.18 77.97 912,120
11/09/2015 79.4 79.77 77.04 77.68 1,133,466
11/06/2015 84.83 85.89 83.73 84.09 1,110,789
11/05/2015 84.71 86.05 84.65 85.94 957,196
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?