Macerich Company (The) Historical Stock Prices

MAC 
$64.96
*  
0.24
0.37%
Get MAC Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  65.115  65.32  64.83  64.96 587,540
08/28/2014 65.18 65.32 64.83 64.96 587,640
08/27/2014 65.38 65.6 65.05 65.2 469,524
08/26/2014 65.05 65.5 65.02 65.39 714,018
08/25/2014 65.21 65.22 64.55 64.79 429,471
08/22/2014 65.32 65.47 64.7 64.89 375,475
08/21/2014 65.65 66.03 65.45 65.47 510,543
08/20/2014 65.25 65.65 64.95 65.48 887,648
08/19/2014 65.39 65.56 65.14 65.32 1,041,503
08/18/2014 65.19 65.48 64.98 65.27 862,213
08/15/2014 66.06 66.18 65.29 65.46 805,873
08/14/2014 66.3 66.39 65.71 65.74 539,250
08/13/2014 65.3 66.27 65.22 66.27 603,317
08/12/2014 65.18 65.52 64.99 65.14 392,930
08/11/2014 64.84 65.59 64.81 65.34 628,565
08/08/2014 64.52 64.88 64 64.86 786,201
08/07/2014 63.85 64.64 63.77 64.24 782,817
08/06/2014 64.29 64.34 63.68 63.76 1,115,581
08/05/2014 64.63 64.95 64.25 64.35 954,776
08/04/2014 64.81 65.03 64.18 64.91 796,273
08/01/2014 65.01 65.53 64.29 64.81 827,723
07/31/2014 65.86 66.07 64.97 65.01 1,103,020
07/30/2014 66.64 66.94 65.65 66.11 813,196
07/29/2014 67.53 67.7799 66.58 66.61 855,120
07/28/2014 67.12 67.78 66.95 67.51 674,633
07/25/2014 67.31 67.775 66.77 66.92 1,354,193
07/24/2014 68.39 68.67 66.81 67.28 1,046,389
07/23/2014 68.46 68.81 68.31 68.77 533,562
07/22/2014 68.4 68.79 68.31 68.58 501,684
07/21/2014 68.36 68.43 67.93 68.26 423,809
07/18/2014 68.05 68.66 67.8 68.41 666,493
07/17/2014 67.63 68.16 67.39 67.83 1,041,576
07/16/2014 67.8 68.06 67.62 68.02 480,197
07/15/2014 67.8 68.2 67.35 67.73 735,340
07/14/2014 67.5 67.93 67.22 67.9 564,935
07/11/2014 67.12 67.4 66.74 67.32 379,288
07/10/2014 66.68 67.36 66.68 67.05 435,335
07/09/2014 67.01 67.05 66.225 66.94 377,009
07/08/2014 66.73 67.13 66.45 66.9 494,861
07/07/2014 66.14 66.82 66.14 66.77 805,291
07/03/2014 66.68 66.68 65.87 66.25 553,284
07/02/2014 67.07 67.2 66.48 66.77 501,664
07/01/2014 66.96 67.45 66.41 67.22 456,627
06/30/2014 66.85 67.07 66.05 66.75 735,688
06/27/2014 65.89 66.88 65.88 66.8 568,238
06/26/2014 66.5 66.61 65.76 66.01 342,892
06/25/2014 66.49 66.87 66.37 66.44 429,904
06/24/2014 66.55 66.93 66.49 66.6 431,876
06/23/2014 67.02 67.57 66.64 66.69 388,381
06/20/2014 66.59 67.22 66.25 67.18 963,596
06/19/2014 66.24 66.82 66.06 66.8 568,528
06/18/2014 65.5 66.57 65.33 66.36 652,816
06/17/2014 65.13 65.58 64.8 65.5 411,114
06/16/2014 65.3 65.73 64.97 65.32 522,595
06/13/2014 65.24 65.37 64.37 65.36 367,571
06/12/2014 65.37 65.45 64.61 65.09 871,616
06/11/2014 65.84 66.03 64.98 65.43 560,969
06/10/2014 66.27 66.64 65.58 65.93 463,077
06/09/2014 67.36 67.71 66.265 66.47 444,745
06/06/2014 67.97 68.282 67.29 67.54 486,306
06/05/2014 66.62 68 66.34 67.91 505,369
06/04/2014 66.31 66.73 66.24 66.55 472,414
06/03/2014 66.28 66.5846 66.08 66.46 342,500
06/02/2014 66.06 66.63 65.94 66.41 496,310
05/30/2014 65.69 66.21 65.45 66.04 684,359
05/29/2014 65.57 65.8 65.26 65.72 571,190
05/28/2014 65.68 65.75 65.03 65.57 524,079
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?