Macerich Company (The) Historical Stock Prices

MAC 
$65.4
*  
0.68
 negative 
1.03%
Get MAC Alerts
*Delayed - data as of Apr. 17, 2014 10:08 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MAC Real Time
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
10:08  65.94  65.96  65.18  65.40 119,880
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
07/22/2013 65.35 65.79 65.17 65.69 330,119
07/19/2013 65.33 65.47 64.82 65.35 427,415
07/18/2013 64.88 65.34 64.77 65.33 568,134
07/17/2013 64.89 65 64.43 64.86 838,616
07/16/2013 64.64 64.8425 64.195 64.48 699,969
07/15/2013 63.76 64.81 63.35 64.49 882,087
07/12/2013 63.92 64.37 63.19 63.78 1,018,817
07/11/2013 63.59 64.36 63.58 64.13 698,299
07/10/2013 62.92 62.96 61.97 62.8 594,561
07/09/2013 62.46 63.32 62.13 62.96 766,668
07/08/2013 61.47 62.38 61.47 62.04 838,696
07/05/2013 61.51 61.7 59.95 61.4 575,743
07/03/2013 61.25 61.58 60.66 61.18 489,064
07/02/2013 60.54 61.73 60.54 61.72 1,141,421
07/01/2013 61.34 61.57 60.43 60.54 574,792
06/28/2013 60.79 61.34 60.24 60.97 1,031,473
06/27/2013 60.72 61.37 60.63 61.01 758,587
06/26/2013 59.87 60.75 59.825 60.52 1,491,497
06/25/2013 58.455 59.66 58.16 59.38 1,039,184
06/24/2013 57.9 59.17 56.68 57.84 812,859
06/21/2013 58.43 58.95 57.38 58.45 1,331,419
06/20/2013 60.19 60.28 57.73 57.98 1,026,668
06/19/2013 62.7 62.85 60.58 60.79 553,110
06/18/2013 62.49 63.09 61.87 62.7 614,276
06/17/2013 62.44 62.75 62.11 62.4 876,768
06/14/2013 62.63 63.29 61.95 62.25 1,177,360
06/13/2013 61.14 62.925 60.85 62.8 1,020,334
06/12/2013 61.83 62.1 60.65 60.76 489,788
06/11/2013 62.19 62.46 61.45 61.58 669,931
06/10/2013 63.21 63.21 62.43 62.69 1,090,050
06/07/2013 63.18 63.34 62.25 62.75 1,393,099
06/06/2013 61.58 62.82 61.4225 62.82 2,110,257
06/05/2013 62.54 62.98 61.35 61.61 1,378,166
06/04/2013 64.06 64.32 62.68 62.69 1,634,860
06/03/2013 64.58 64.79 63.67 63.94 1,088,590
05/31/2013 65.47 66.28 64.9 64.91 1,604,354
05/30/2013 66.07 66.81 65.57 65.86 926,186
05/29/2013 65.83 66.195 64.36 65.85 1,203,241
05/28/2013 67.65 67.74 66.08 66.43 1,012,945
05/24/2013 66.76 67 65.83 66.86 760,020
05/23/2013 68.04 68.05 66.9 67.09 742,702
05/22/2013 70.65 71.44 68.21 68.63 1,286,656
05/21/2013 70.97 71.12 70.45 70.65 1,394,280
05/20/2013 70.41 70.99 70.4 70.84 1,088,381
05/17/2013 70.06 70.595 69.92 70.41 752,021
05/16/2013 70.46 70.92 69.78 70.05 593,719
05/15/2013 70.04 70.7 69.714 70.7 963,303
05/14/2013 70.46 70.72 70.04 70.34 1,032,868
05/13/2013 70.15 70.405 69.77 70.34 795,274
05/10/2013 69.85 70.47 69.77 70.24 771,820
05/09/2013 69.8 70.285 69.5 69.66 2,208,425
05/08/2013 69.9 70.86 69.68 70 30,212,660
05/07/2013 70.77 70.83 70.04 70.65 1,845,955
05/06/2013 72.01 72.19 70.07 70.81 2,827,684
05/03/2013 69.48 70.69 69.32 70.42 974,181
05/02/2013 70.31 70.31 68.99 69.04 906,443
05/01/2013 69.92 70.36 68.57 68.79 875,298
04/30/2013 69.66 70.05 69.25 70.05 1,173,366
04/29/2013 69.12 69.56 68.8025 69.56 551,632
04/26/2013 68.34 68.89 68.33 68.8 942,467
04/25/2013 67.69 68.53 67.03 68.45 729,406
04/24/2013 67.25 67.64 66.99 67.63 484,937
04/23/2013 67.07 67.35 66.58 67.16 598,970
04/22/2013 67.38 67.385 66.41 66.72 489,122
04/19/2013 66.38 67.34 65.92 67.18 517,251
04/18/2013 66.44 66.49 65.86 66.18 618,468
04/17/2013 67.08 67.08 65.76 66.41 768,270
04/16/2013 66.48 67.46 65.71 67.42 583,898
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 your brokers before you trade


Want to trade FX?