Macerich Company (The) Historical Stock Prices

MAC 
$67.28
*  
1.49
2.17%
Get MAC Alerts
*Delayed - data as of Jul. 24, 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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  68.49  68.67  66.81  67.28 1,046,178
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
05/27/2014 65.72 65.96 65.43 65.8 312,739
05/23/2014 65.14 65.56 65.02 65.56 350,577
05/22/2014 65.3 65.64 65.02 65.04 458,793
05/21/2014 65.49 65.87 65.07 65.25 408,547
05/20/2014 65.82 66.02 64.97 65.36 447,465
05/19/2014 66.03 66.03 65.32 65.72 452,930
05/16/2014 65.1 66.11 64.68 66.07 711,364
05/15/2014 65.46 65.46 64.6 65.25 501,871
05/14/2014 65.26 65.7 64.87 65.49 421,322
05/13/2014 65.91 66.42 65.19 65.25 486,565
05/12/2014 66.03 66.21 65.64 65.85 541,797
05/09/2014 65.81 66.05 65 65.88 605,123
05/08/2014 65.41 65.94 65.26 65.76 756,736
05/07/2014 64.52 65.45 64.46 65.43 758,135
05/06/2014 64.88 65.15 64.63 64.97 506,302
05/05/2014 64.84 65.13 64.58 65.01 366,369
05/02/2014 64.86 65.61 64.34 65.11 561,243
05/01/2014 64.76 65.11 63.84 65.05 600,361
04/30/2014 63.87 64.95 63.85 64.91 642,430
04/29/2014 64.81 65.12 64.08 64.37 525,728
04/28/2014 64.33 64.75 64.01 64.65 680,934
04/25/2014 64.12 64.45 63.72 63.92 512,669
04/24/2014 64.13 64.42 63.94 64.26 483,767
04/23/2014 64.81 64.81 63.72 64 1,124,055
04/22/2014 65.13 65.3 64.31 64.74 1,291,995
04/21/2014 65.42 65.61 64.61 65.25 1,496,346
04/17/2014 65.84 65.96 65.16 65.58 1,908,828
04/16/2014 65.41 66.36 64.89 66.08 1,349,200
04/15/2014 63.56 65.02 63.53 65 1,698,428
04/14/2014 63.36 63.68 63.09 63.64 667,164
04/11/2014 62.84 63.36 62.84 63.09 1,071,833
04/10/2014 63.59 63.66 62.73 63.01 924,165
04/09/2014 63.58 63.8 63.21 63.49 673,324
04/08/2014 63.16 63.48 62.66 63.43 656,602
04/07/2014 62.73 63.58 62.73 63.26 727,872
04/04/2014 62.81 63.08 62.41 62.67 474,149
04/03/2014 62.53 62.65 62.13 62.32 575,549
04/02/2014 62.46 62.785 62.25 62.48 536,189
04/01/2014 62.26 62.68 61.66 62.45 683,551
03/31/2014 62.04 62.41 61.41 62.33 621,356
03/28/2014 61.19 62.07 61.165 61.69 423,486
03/27/2014 60.48 61.2425 60.21 61.11 463,290
03/26/2014 61.65 61.65 60.58 60.63 902,882
03/25/2014 60.38 61.08 60.08 61 657,132
03/24/2014 60.71 60.71 59.77 60.11 585,944
03/21/2014 59.93 60.92 59.87 60.56 1,490,163
03/20/2014 59.88 60.25 58.87 59.55 947,745
03/19/2014 61 61.12 59.38 59.57 686,109
03/18/2014 60.56 60.93 60.3 60.86 593,150
03/17/2014 60.14 60.61 60.04 60.52 768,425
03/14/2014 59.71 60.15 59.71 59.97 506,355
03/13/2014 60.31 60.32 59.62 59.71 651,160
03/12/2014 59.72 60.175 59.61 60.1 656,361
03/11/2014 59.78 60.07 59.52 59.88 650,186
03/10/2014 60.3 60.3 59.27 59.58 670,414
03/07/2014 61.05 61.26 59.9 60.25 613,433
03/06/2014 61.76 61.97 60.94 61.12 767,323
03/05/2014 61.72 61.94 61.1 61.8 720,890
03/04/2014 60.69 61.81 60.69 61.76 924,596
03/03/2014 59.92 60.32 59.37 60.12 761,158
02/28/2014 60.09 60.48 59.83 60.13 1,279,730
02/27/2014 60.52 60.88 59.8 60.03 576,343
02/26/2014 60.52 60.73 60.33 60.48 671,770
02/25/2014 60.75 61.03 60.46 60.54 1,002,710
02/24/2014 60.82 61.35 60.74 60.76 614,918
02/21/2014 60.13 60.89 59.96 60.67 677,141
02/20/2014 60.63 61.08 59.89 60.12 587,568
02/19/2014 60.39 61.21 60.2 60.59 803,085
02/18/2014 60.93 61.27 60.45 61.26 599,605
02/14/2014 60.34 60.94 60.34 60.9 487,107
02/13/2014 59.83 60.77 59.672 60.49 579,627
02/12/2014 60.22 60.42 59.85 60.14 447,142
02/11/2014 59.59 60.6147 59.59 60.19 591,979
02/10/2014 59.11 59.95 58.95 59.82 513,369
02/07/2014 58.73 59.32 58.47 59.23 839,683
02/06/2014 57.68 58.52 57.55 58.44 733,411
02/05/2014 56.58 57.55 56.06 57.49 1,129,914
02/04/2014 56.08 56.791 55.81 56.62 1,278,265
02/03/2014 56.7 56.8 55.51 55.74 1,337,488
01/31/2014 55.44 56.99 55.2901 56.6 1,093,701
01/30/2014 55.97 56.32 55.71 56.13 825,741
01/29/2014 55.77 56.25 55.21 55.58 951,938
01/28/2014 56.22 56.67 56.13 56.24 796,967
01/27/2014 57.09 57.32 56.12 56.16 865,705
01/24/2014 58.06 58.37 56.9 57.1 1,310,508
01/23/2014 58.63 58.89 58.13 58.34 1,274,428
01/22/2014 58.74 59.11 58.42 58.92 1,070,943
01/21/2014 58.33 58.48 57.77 58.25 875,135
01/17/2014 58.96 58.96 57.99 58.04 694,081
01/16/2014 59.01 59.21 58.4 58.9 838,409
01/15/2014 58.88 59.22 58.79 59 936,094
01/14/2014 58.66 58.96 58.52 58.8 629,386
01/13/2014 58.8 59 58.32 58.46 938,162
01/10/2014 59.24 59.47 58.54 58.91 1,351,089
01/09/2014 59.05 59.3 58.32 58.82 763,845
01/08/2014 58.96 59.36 58.21 59.02 818,739
01/07/2014 58.79 59.325 58.55 58.99 835,415
01/06/2014 58.9 59.025 58.39 58.74 1,063,019
01/03/2014 58.24 58.995 58.15 58.69 1,028,822
01/02/2014 58.69 58.825 57.84 58.38 767,845
12/31/2013 59.33 59.54 58.65 58.89 737,557
12/30/2013 59.16 59.42 59.09 59.35 393,497
12/27/2013 59.35 59.35 58.6 59.17 446,388
12/26/2013 59.7 60 59.07 59.44 426,748
12/24/2013 59.33 59.57 59.25 59.4 266,227
12/23/2013 59.33 59.75 59.18 59.36 972,745
12/20/2013 58.66 59.105 58.43 58.96 1,561,614
12/19/2013 59.33 59.46 58.285 58.64 651,291
12/18/2013 58.93 59.72 57.71 59.54 1,218,930
12/17/2013 58.37 59.22 58.26 58.71 973,538
12/16/2013 58.51 58.87 58.12 58.49 618,421
12/13/2013 58.72 59.32 58.21 58.51 1,005,550
12/12/2013 58.53 58.78 57.95 58.5 1,272,018
12/11/2013 60.01 60.2725 58.62 58.65 1,087,394
12/10/2013 60.28 60.58 59.81 60.01 712,761
12/09/2013 60.48 60.76 59.93 60.34 1,161,684
12/06/2013 59.7 60.55 59.52 60.49 1,314,907
12/05/2013 58.21 59.35 57.97 59.28 1,820,938
12/04/2013 56.79 58.51 56 58.36 1,858,436
12/03/2013 56.51 57.33 56.01 57.27 1,090,276
12/02/2013 57.08 57.16 56.46 56.74 857,089
11/29/2013 57.77 57.77 56.92 56.94 348,021
11/27/2013 57.06 57.58 56.93 57.57 599,888
11/26/2013 57.25 57.39 56.77 56.85 1,081,800
11/25/2013 57.58 57.83 57.16 57.3 541,421
11/22/2013 57.7 57.74 57.24 57.67 372,545
11/21/2013 57.45 57.69 57.13 57.68 561,446
11/20/2013 57.81 58.62 57.085 57.38 614,868
11/19/2013 58 58.89 57.31 57.79 609,693
11/18/2013 58.81 58.9 58.17 58.25 875,904
11/15/2013 57.89 58.92 57.63 58.89 2,019,052
11/14/2013 57.7 58.28 57.54 58.01 753,799
11/13/2013 56.57 57.27 56.18 57.15 595,502
11/12/2013 56.9 57.16 56.33 56.68 525,029
11/11/2013 56.76 57.15 56.485 56.91 504,850
11/08/2013 56.53 56.67 55.57 56.56 813,963
11/07/2013 57.85 57.88 56.82 56.95 785,709
11/06/2013 58.86 59.11 58.065 58.36 778,093
11/05/2013 59.32 59.81 58.64 58.85 726,193
11/04/2013 60.01 60.36 59.2 59.77 877,357
11/01/2013 59.27 60 58.71 59.93 1,654,297
10/31/2013 58.6 59.3975 58.41 59.21 1,527,645
10/30/2013 58.65 58.71 57.95 58.51 979,175
10/29/2013 57.92 59.05 57.85 58.56 994,674
10/28/2013 59.61 59.61 58.54 59.1 695,427
10/25/2013 59.72 60.425 59 59.76 917,773
10/24/2013 59.01 59.54 58.66 59.51 493,162
10/23/2013 58.9 59.36 58.64 59.07 541,030
10/22/2013 58.47 59.27 58.06 59.24 638,565
10/21/2013 59.06 59.0775 58.07 58.32 761,244
10/18/2013 59.31 59.39 58.64 59.09 762,172
10/17/2013 57.9 59.32 57.675 59.2 854,729
10/16/2013 56.19 57.85 56.01 57.79 1,531,876
10/15/2013 56.48 56.84 55.87 55.88 1,291,499
10/14/2013 55.92 56.75 55.855 56.59 960,111
10/11/2013 56.23 56.42 55.72 56.25 1,521,287
10/10/2013 55.63 56.36 55.6 56.23 1,288,863
10/09/2013 55.33 55.83 55.185 55.25 801,072
10/08/2013 55.84 56.115 55.27 55.32 821,529
10/07/2013 55.24 56.22 55.126 55.8 1,353,696
10/04/2013 56.26 56.49 55.41 55.68 878,702
10/03/2013 56.99 57.1 55.93 56.29 988,870
10/02/2013 56.69 57.454 56.59 57.05 744,587
10/01/2013 56.39 57.55 56.36 56.91 1,306,451
09/30/2013 56.84 57.4 56.28 56.44 954,798
09/27/2013 57.55 57.75 56.83 57.26 632,868
09/26/2013 57.11 57.81 57.051 57.8 619,975
09/25/2013 57.61 57.91 56.68 57.06 635,123
09/24/2013 57.99 58.12 57.39 57.47 867,149
09/23/2013 58.02 58.63 57.668 57.91 432,910
09/20/2013 59.43 60.01 58.08 58.12 1,175,765
09/19/2013 60.03 60.52 59.56 59.61 610,219
09/18/2013 57.98 60 57.22 59.96 780,542
09/17/2013 58.04 58.42 57.75 57.98 385,502
09/16/2013 58.06 58.93 57.78 58.08 387,457
09/13/2013 57.17 57.4 56.95 57.2 403,536
09/12/2013 57.37 57.91 56.8 57 493,446
09/11/2013 57.3 57.43 56.74 57.33 578,846
09/10/2013 57.85 58.34 56.87 57.3 704,576
09/09/2013 56.83 57.67 56.54 57.67 788,152
09/06/2013 56.63 57.3999 56.56 56.61 985,961
09/05/2013 56.31 56.74 55.73 55.98 695,940
09/04/2013 55.63 56.66 55.3 56.44 685,933
09/03/2013 56.63 56.63 55.19 55.73 863,131
08/30/2013 56.6 57.09 56.08 56.28 925,295
08/29/2013 56.04 56.6 55.72 56.57 658,843
08/28/2013 56.22 56.42 55.73 56.1 464,787
08/27/2013 55.96 56.53 55.45 56.17 522,983
08/26/2013 56.78 56.78 56.32 56.55 510,861
08/23/2013 56.38 56.74 55.84 56.72 642,439
08/22/2013 56.27 56.65 55.57 56.45 579,078
08/21/2013 56.65 56.88 55.76 56.05 967,515
08/20/2013 55.66 57.3499 55.66 56.77 951,021
08/19/2013 56.77 56.98 55.53 55.57 882,053
08/16/2013 58.02 58.07 56.38 56.72 2,734,621
08/15/2013 59.65 59.65 58.21 58.56 956,873
08/14/2013 60.22 60.36 59.79 59.98 686,905
08/13/2013 61.4 61.5 59.85 60.14 1,469,888
08/12/2013 61.43 61.72 61.3 61.49 645,413
08/09/2013 61.51 62.06 61.4434 61.81 1,042,293
08/08/2013 62.07 62.23 61.49 61.78 646,108
08/07/2013 62.24 62.49 61.49 61.88 847,939
08/06/2013 61.16 62.89 61.16 62.35 2,166,293
08/05/2013 61.87 62.35 61.08 61.12 1,164,025
08/02/2013 62.08 62.54 61.56 61.85 1,316,841
08/01/2013 62.42 62.57 61.84 62.14 1,015,807
07/31/2013 63.54 63.6 61.45 62.05 959,353
07/30/2013 63.74 65.15 63.275 63.51 564,574
07/29/2013 63.66 63.845 63.2 63.34 730,729
07/26/2013 64.02 64.21 62.99 63.63 707,896
07/25/2013 64.07 64.49 63.865 64.28 557,569
07/24/2013 65.89 65.89 63.83 64.26 674,191
07/23/2013 65.8 66.12 65.23 65.93 456,195
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?