Macerich Company (The) Historical Stock Prices

MAC 
$78.8
*  
0.23
0.29%
Get MAC Alerts
*Delayed - data as of Aug. 4, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  78.72  79.90  78.44  78.80 571,417
08/03/2015 79.22 79.75 78.54 79.03 686,760
07/31/2015 78.72 79.78 78.4 79.16 908,718
07/30/2015 78.7 78.8 77.84 78.08 577,964
07/29/2015 78.63 78.83 78.01 78.78 750,460
07/28/2015 78.02 78.75 77.67 78.49 864,258
07/27/2015 77.42 77.975 77.15 77.91 1,312,822
07/24/2015 76.11 77.92 75.74 77.44 2,070,428
07/23/2015 76.73 77.64 75.12 76.01 1,501,664
07/22/2015 76.78 77.44 76.7215 77.25 1,016,926
07/21/2015 78.13 78.38 76.67 76.7 1,180,383
07/20/2015 78.08 78.15 77.3 77.99 1,255,297
07/17/2015 78.48 78.845 78.07 78.25 549,858
07/16/2015 78.87 79 78.34 78.49 624,300
07/15/2015 78.02 78.87 77.64 78.45 664,873
07/14/2015 78.17 78.7 77.74 78.3 423,221
07/13/2015 78.26 79.05 77.73 78.21 561,750
07/10/2015 77.57 77.99 76.97 77.68 558,488
07/09/2015 77.84 78.13 76.79 77.09 754,723
07/08/2015 77.5 78.01 77.33 77.45 674,427
07/07/2015 77.59 78.1 76.55 77.84 1,152,885
07/06/2015 77.12 77.49 76.56 77.16 960,174
07/02/2015 76.81 78.02 76.71 77.29 891,099
07/01/2015 74.93 76.77 74.72 76.77 1,200,360
06/30/2015 75.56 75.76 74.51 74.6 2,049,485
06/29/2015 76.35 77.11 74.93 75 1,386,815
06/26/2015 76.36 77.27 75.94 77.17 1,216,716
06/25/2015 77.08 77.28 75.32 76.04 1,885,434
06/24/2015 76.62 77.48 76.2401 77.09 2,881,788
06/23/2015 76.35 77.2 76.02 76.57 1,564,351
06/22/2015 77.355 77.99 76.28 76.35 1,863,149
06/19/2015 76.56 78.39 76.35 76.87 11,656,270
06/18/2015 82.77 83.48 82.25 82.45 1,096,797
06/17/2015 81.57 82.695 81.01 82.61 1,507,898
06/16/2015 81.03 81.74 80.81 81.62 927,085
06/15/2015 80.93 81.73 80.47 81.1 1,339,124
06/12/2015 80.55 81.34 80.36 81.11 665,421
06/11/2015 80.45 80.99 80.09 80.65 1,390,878
06/10/2015 79.64 80.66 79.5 80.03 691,986
06/09/2015 80.14 80.31 79.69 79.69 773,373
06/08/2015 80.87 80.99 79.99 80 906,725
06/05/2015 80.16 81.21 79.65 80.76 903,826
06/04/2015 81.43 82.23 80.73 80.83 1,009,835
06/03/2015 82.59 82.59 81.73 81.76 819,698
06/02/2015 83.69 83.69 82.36 82.59 622,723
06/01/2015 82.13 83.9 81.95 83.45 1,219,020
05/29/2015 82.1 83.43 81.94 82.11 3,537,645
05/28/2015 82.41 82.62 81.56 81.91 570,246
05/27/2015 81.67 82.58 81.48 82.33 511,562
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
02/25/2015 82.98 83.8 82.73 82.97 738,726
02/24/2015 84.35 84.35 82.84 83.19 1,033,200
02/23/2015 83.95 84.93 83.53 84.84 1,022,674
02/20/2015 82.68 84.15 82.05 83.74 2,353,083
02/19/2015 85.22 85.7 82.54 82.75 1,055,825
02/18/2015 84.74 85.6 83.9 85.5 646,998
02/17/2015 85.94 86.47 84.82 85.13 1,097,286
02/13/2015 87.05 87.21 85.48 85.88 674,478
02/12/2015 87.64 87.75 86.8 87.21 1,053,482
02/11/2015 87.84 88.02 86.94 87.67 901,608
02/10/2015 87.48 87.89 86.63 87.73 1,162,771
02/09/2015 87.56 88.25 87.27 87.34 705,876
02/06/2015 89.09 89.09 86.94 87.56 941,848
02/05/2015 88.6 89.44 88.11 89.26 908,277
02/04/2015 87.91 88.59 87.12 88.08 932,247
02/03/2015 87.42 88.44 87.04 88.39 850,581
02/02/2015 86.19 87.13 84.55 87.04 1,085,644
01/30/2015 86.45 87.54 85.92 86.01 1,723,372
01/29/2015 86.72 87.33 85.91 86.93 914,125
01/28/2015 88.05 88.58 86.57 86.59 1,048,701
01/27/2015 87.9 88.18 87.34 87.66 1,271,352
01/26/2015 88.92 88.92 86.82 88.11 1,437,937
01/23/2015 90.61 90.63 88.66 88.94 695,889
01/22/2015 88.27 90.06 87.78 89.94 804,586
01/21/2015 86.68 87.84 86.14 87.67 543,636
01/20/2015 89.19 89.56 87.2 87.61 911,616
01/16/2015 87.87 88.85 87.47 88.72 887,553
01/15/2015 89.43 89.55 87.69 88.11 1,377,594
01/14/2015 87.91 89.36 87.23 89.35 878,746
01/13/2015 88.27 88.59 87.46 88.26 787,082
01/12/2015 87.2 88.374 87.09 88.19 957,902
01/09/2015 87.02 87.51 86.415 86.96 1,427,817
01/08/2015 87.04 87.22 86.19 87 960,026
01/07/2015 85.95 87.49 85.33 87.43 1,886,650
01/06/2015 84.99 85.94 84.775 85.49 914,757
01/05/2015 83.98 85.23 83.84 84.56 881,331
01/02/2015 83.75 84.43 83.33 84.14 765,048
12/31/2014 84.87 85.55 83.16 83.41 1,196,348
12/30/2014 84 85.07 83.85 84.87 1,395,533
12/29/2014 83.7 84.77 83.37 84 645,386
12/26/2014 83.24 83.99 83.24 83.76 371,535
12/24/2014 83.71 83.96 82.95 83.33 292,433
12/23/2014 83.54 83.97 83.11 83.54 586,330
12/22/2014 82.36 83.53 82.36 83.51 738,866
12/19/2014 83.17 83.28 82.12 82.31 1,872,457
12/18/2014 82.21 82.88 81.77 82.84 1,044,011
12/17/2014 80.27 82.4 80.27 82.37 1,254,682
12/16/2014 80.04 80.71 79.52 80.22 1,411,002
12/15/2014 80.62 81.0497 79.73 79.99 1,779,027
12/12/2014 80.77 81.44 80.26 80.29 1,156,218
12/11/2014 81.68 82.35 80.77 81.14 1,717,869
12/10/2014 81.16 82.34 80.72 82.11 1,412,872
12/09/2014 80.22 81.54 80.02 81.28 637,559
12/08/2014 80.47 81.2 80.07 80.48 899,062
12/05/2014 79.87 80.43 79.46 80.2 946,821
12/04/2014 79.83 80.22 79.39 80.08 686,164
12/03/2014 80.1 80.31 79.445 79.91 976,008
12/02/2014 78.85 80.17 78.71 80.16 1,397,155
12/01/2014 79 80.09 78.67 79 1,285,591
11/28/2014 79.06 80.03 78.86 79.08 386,014
11/26/2014 78.28 79.1199 78.1 79.06 949,568
11/25/2014 78.3 78.65 77.765 78.31 1,560,883
11/24/2014 77.99 78.53 77.8 78.06 1,428,297
11/21/2014 77.15 77.77 76.785 77.74 3,911,447
11/20/2014 76.26 76.9 75.81 76.49 2,735,874
11/19/2014 73.65 79.43 72.53 76.58 5,644,083
11/18/2014 68.89 69.92 68.4773 69.88 1,200,445
11/17/2014 67.98 68.69 67.59 68.55 609,839
11/14/2014 68.26 68.51 67.87 68.07 855,314
11/13/2014 68.81 69.265 68.29 68.35 900,160
11/12/2014 69.38 69.6 68.48 68.6 749,982
11/11/2014 69.62 69.68 68.88 69.37 477,579
11/10/2014 68.34 69.565 68.17 69.55 845,360
11/07/2014 69.02 69.12 68.39 68.48 2,058,565
11/06/2014 70.9 71.07 69.36 69.47 994,102
11/05/2014 71.61 71.61 70.33 70.74 896,812
11/04/2014 71.24 71.44 70.49 71.33 740,021
11/03/2014 70.56 71.36 70.36 71.28 735,208
10/31/2014 69.75 70.53 69.25 70.5 942,736
10/30/2014 68.27 69.26 68.08 69.25 631,661
10/29/2014 69.13 69.48 67.88 68.52 882,694
10/28/2014 68.76 69.14 68.38 69.14 686,857
10/27/2014 68.32 68.83 68.2 68.71 640,111
10/24/2014 68.47 68.725 67.7 68.3 652,530
10/23/2014 68.01 68.45 67.66 68.28 539,347
10/22/2014 67.72 68.22 67.52 67.64 553,618
10/21/2014 67.05 67.78 66.64 67.64 820,623
10/20/2014 66.02 66.89 65.835 66.88 416,032
10/17/2014 65.63 66.04 64.76 65.96 843,490
10/16/2014 65.37 65.71 64.68 65.18 1,100,594
10/15/2014 65.92 66.56 65.34 65.95 1,138,604
10/14/2014 65.91 66.84 65.88 66.37 1,323,189
10/13/2014 66.19 66.62 65.57 65.61 1,113,803
10/10/2014 65.73 66.8 65.61 66.04 846,939
10/09/2014 65.58 66.595 65.36 65.5 895,083
10/08/2014 64.15 65.63 64.07 65.61 985,692
10/07/2014 64.35 64.78 64.09 64.09 751,364
10/06/2014 64.44 64.84 64.22 64.54 649,661
10/03/2014 64.03 64.48 63.71 64.32 642,820
10/02/2014 63.67 64.02 63.25 63.82 750,450
10/01/2014 63.71 64.33 63.5 63.82 988,466
09/30/2014 63.85 63.99 63.26 63.83 1,075,185
09/29/2014 63.48 63.74 63 63.7 830,772
09/26/2014 62.74 63.96 62.62 63.83 746,905
09/25/2014 63.32 63.45 62.8 62.83 579,361
09/24/2014 63.8 64.49 63.3 63.34 1,284,699
09/23/2014 64.44 64.67 63.81 63.81 938,058
09/22/2014 64.88 64.945 64.29 64.43 1,077,374
09/19/2014 65.2 65.33 64.89 65.07 1,502,421
09/18/2014 65.19 65.27 64.685 64.87 1,615,715
09/17/2014 65.58 65.96 64.995 65.2 939,765
09/16/2014 64.37 65.6 64.255 65.4 1,381,801
09/15/2014 64.09 64.695 63.915 64.25 899,543
09/12/2014 65.69 65.84 63.79 64.11 1,635,009
09/11/2014 65.42 66.36 65.42 65.94 1,098,049
09/10/2014 65.94 66.08 65.69 65.82 1,668,331
09/09/2014 66.06 66.29 65.86 66.12 889,935
09/08/2014 66.32 66.53 66.11 66.24 943,420
09/05/2014 65.99 66.54 65.79 66.52 756,907
09/04/2014 65.77 66.36 65.58 66 926,976
09/03/2014 65.56 65.88 65.43 65.84 773,081
09/02/2014 65.42 65.57 65.05 65.52 972,489
08/29/2014 65.16 65.39 64.92 65.29 969,500
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
*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?