Macerich Company (The) Historical Stock Prices

MAC 
$82.33
*  
0.68
0.83%
Get MAC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading MAC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 26-FEB-2015 TO 26-MAY-2015

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  81.63  82.58  81.48  82.33 509,882
05/26/2015 81.84 82.14 81.02 81.65 738,773
05/22/2015 82.63 83.55 82.52 82.56 609,479
05/21/2015 82.35 84.24 81.97 82.89 1,920,596
05/20/2015 83.26 83.63 82.14 82.14 839,294
05/19/2015 83.27 83.77 82.64 83.07 1,692,763
05/18/2015 83.34 83.99 82.97 83.5 1,515,125
05/15/2015 83.76 84.11 82.55 83.59 1,173,427
05/14/2015 82.4 83.52 82.32 83.5 1,807,402
05/13/2015 82.38 82.89 81.74 82.15 2,152,784
05/12/2015 81.37 81.86 80.84 81.8 1,388,424
05/11/2015 81.94 83.36 81.68 81.81 1,557,233
05/08/2015 83.9 84.35 81.75 82.07 2,074,726
05/07/2015 81.25 82.9 81.22 82.75 2,173,135
05/06/2015 81.09 81.445 80.2 80.94 2,793,796
05/05/2015 82.11 82.63 81.01 81.42 2,477,899
05/04/2015 82.61 86.31 82.0205 82.46 4,264,068
05/01/2015 82.1 82.97 81.81 82.5 1,730,246
04/30/2015 81.2 82.01 80.47 81.76 1,852,845
04/29/2015 82.28 83.4 81.09 81.72 1,312,223
04/28/2015 82.88 83.2499 81.84 83.06 1,000,474
04/27/2015 83.22 83.86 82.75 83.28 803,341
04/24/2015 82.68 83.25 82.16 83.23 764,643
04/23/2015 83.03 83.49 82.3 82.34 911,454
04/22/2015 82.47 83.81 82.47 83.25 988,332
04/21/2015 82.85 83.39 82.48 82.6 971,921
04/20/2015 82.57 83.71 82.49 82.63 1,346,844
04/17/2015 82.71 83.09 81.68 82.52 1,672,937
04/16/2015 82.17 83.54 81.68 82.99 1,549,781
04/15/2015 81.28 85.35 80.25 82.3 2,998,301
04/14/2015 81.9 82.59 81.09 81.12 1,620,963
04/13/2015 81.13 83.09 80.946 81.91 2,342,761
04/10/2015 80.53 82.79 80.39 81.35 3,558,239
04/09/2015 78.74 80.68 78.64 80.3 2,817,637
04/08/2015 77.66 79.03 77.45 78.95 2,092,048
04/07/2015 79.56 79.79 77.27 77.4 1,749,025
04/06/2015 80.33 80.64 79.21 79.65 1,748,932
04/02/2015 79.5 82.8 79.18 80.66 4,955,290
04/01/2015 80 80.63 78.39 78.73 8,036,700
03/31/2015 86 86.4 84.11 84.33 1,613,353
03/30/2015 86.81 87.05 85.75 86.34 1,014,277
03/27/2015 86.86 87.085 85.31 86.15 2,371,462
03/26/2015 86.99 87.346 86.43 86.96 1,103,544
03/25/2015 87.78 87.92 86.85 87.02 1,944,719
03/24/2015 87.01 87.58 86.82 87.42 2,829,590
03/23/2015 89.4 89.58 87.42 87.49 2,021,892
03/20/2015 86.3 90.42 85.65 89.21 11,532,590
03/19/2015 92.2 94.18 92.06 93.5 2,482,281
03/18/2015 91.6 92.5 91 92.22 2,400,396
03/17/2015 90.88 92.685 90.2 91.6 5,207,199
03/16/2015 94.72 95.93 94.72 94.89 1,763,441
03/13/2015 92.8 94.43 92.61 94.39 2,443,198
03/12/2015 92.02 92.61 91.23 92.31 1,561,097
03/11/2015 92.64 92.72 91.64 91.74 1,847,976
03/10/2015 92.46 92.78 91.7 92.39 1,468,658
03/09/2015 91.14 93.17 90.91 92.76 5,239,595
03/06/2015 87.4 88.37 86.15 86.72 2,175,614
03/05/2015 87.34 89.5 86.25 88.07 2,045,698
03/04/2015 84.09 84.58 83.43 83.8 586,500
03/03/2015 84.14 84.67 83.45 84.41 596,858
03/02/2015 83.51 85.22 83.42 84.63 863,474
02/27/2015 82.46 83.8 81.81 83.65 1,141,597
02/26/2015 82.79 82.79 81.61 82.19 779,417
*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?