Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	53.12	53.98	52.70	53.89	1,772,131	+0.94(+1.78%)
Feb 26, 2015	53.33	53.33	52.57	52.95	1,209,910	-0.50(-0.94%)
Feb 25, 2015	53.46	53.98	53.29	53.45	1,146,744	-0.14(-0.26%)
Feb 24, 2015	54.34	54.34	53.37	53.59	1,603,864	-1.06(-1.94%)
Feb 23, 2015	54.08	54.71	53.81	54.65	1,587,524	+0.71(+1.31%)
Feb 20, 2015	53.26	54.21	52.86	53.94	3,652,754	+0.64(+1.20%)
Feb 19, 2015	54.90	55.21	53.17	53.31	1,638,985	-1.77(-3.22%)
Feb 18, 2015	54.59	55.14	54.05	55.08	1,004,352	+0.66(+1.21%)
Feb 17, 2015	54.94	55.28	54.22	54.42	1,716,452	-0.48(-0.87%)
Feb 13, 2015	55.65	54.90	54.90	54.90	1,055,100	-0.85(-1.52%)
Feb 12, 2015	56.03	56.10	55.49	55.75	1,647,931	-0.29(-0.52%)
Feb 11, 2015	56.15	56.27	55.58	56.05	1,410,359	-0.04(-0.07%)
Feb 10, 2015	55.92	56.19	55.38	56.08	1,818,888	+0.25(+0.45%)
Feb 09, 2015	55.98	56.42	55.79	55.83	1,104,181	-0.14(-0.25%)
Feb 06, 2015	56.95	56.95	55.58	55.98	1,473,305	-1.09(-1.90%)
Feb 05, 2015	56.64	57.18	56.33	57.06	1,420,791	+0.75(+1.34%)
Feb 04, 2015	56.20	56.63	55.69	56.31	1,458,286	-0.20(-0.35%)
Feb 03, 2015	55.89	56.54	55.64	56.51	1,330,538	+0.86(+1.55%)
Feb 02, 2015	55.10	55.70	54.05	55.64	1,698,241	+0.66(+1.20%)
Jan 30, 2015	55.27	55.96	54.93	54.98	2,695,820	-0.59(-1.06%)
Jan 29, 2015	55.44	55.83	54.92	55.57	1,429,938	+0.22(+0.39%)
Jan 28, 2015	56.29	56.63	55.34	55.35	1,640,452	-0.68(-1.22%)
Jan 27, 2015	56.19	56.37	55.83	56.04	1,988,738	-0.29(-0.51%)
Jan 26, 2015	56.84	56.84	55.50	56.33	2,249,322	-0.53(-0.93%)
Jan 23, 2015	57.92	57.94	56.68	56.86	1,088,558	-0.64(-1.11%)
Jan 22, 2015	56.43	57.57	56.12	57.50	1,258,590	+1.45(+2.59%)
Jan 21, 2015	55.41	56.15	55.07	56.05	850,393	+0.04(+0.07%)
Jan 20, 2015	57.02	57.25	55.74	56.01	1,426,014	-0.71(-1.25%)
Jan 16, 2015	56.17	56.80	55.92	56.72	1,388,373	+0.39(+0.69%)
Jan 15, 2015	57.17	57.25	56.06	56.33	2,154,930	-0.79(-1.39%)
Jan 14, 2015	56.20	57.13	55.76	57.12	1,374,596	+0.70(+1.23%)
Jan 13, 2015	56.43	56.63	55.91	56.42	1,231,209	+0.04(+0.08%)
Jan 12, 2015	55.74	56.50	55.67	56.38	1,498,418	+0.79(+1.41%)
Jan 09, 2015	55.63	55.94	55.24	55.59	2,233,492	-0.03(-0.05%)
Jan 08, 2015	55.64	55.76	55.10	55.62	1,501,740	-0.27(-0.49%)
Jan 07, 2015	54.95	55.93	54.55	55.89	2,951,231	+1.24(+2.27%)
Jan 06, 2015	54.33	54.94	54.19	54.65	1,430,927	+0.59(+1.10%)
Jan 05, 2015	53.69	54.49	53.60	54.06	1,378,640	+0.27(+0.50%)
Jan 02, 2015	53.54	53.97	53.27	53.79	1,197,055	+0.47(+0.88%)
Dec 31, 2014	54.26	53.32	53.32	53.32	1,871,337	-0.93(-1.72%)
Dec 30, 2014	53.70	54.38	53.60	54.26	2,182,991	+0.56(+1.04%)
Dec 29, 2014	53.51	54.19	53.30	53.70	1,009,558	+0.15(+0.29%)
Dec 26, 2014	53.21	53.69	53.21	53.55	581,181	+0.27(+0.52%)
Dec 24, 2014	53.51	53.27	53.27	53.27	457,392	-0.13(-0.25%)
Dec 23, 2014	53.41	53.68	53.13	53.41	917,178	+0.02(+0.04%)
Dec 22, 2014	52.65	53.40	52.65	53.39	1,155,786	+0.77(+1.46%)
Dec 19, 2014	53.17	53.24	52.50	52.62	2,929,702	-0.34(-0.64%)
Dec 18, 2014	52.55	52.98	52.27	52.96	1,633,115	+0.30(+0.57%)
Dec 17, 2014	51.31	52.68	51.31	52.66	1,962,662	+1.37(+2.68%)
Dec 16, 2014	51.17	51.60	50.84	51.28	2,207,189	+0.15(+0.29%)
Dec 15, 2014	51.54	51.81	50.97	51.14	2,782,879	-0.19(-0.37%)
Dec 12, 2014	51.63	52.06	51.31	51.33	1,808,637	-0.54(-1.05%)
Dec 11, 2014	52.22	52.64	51.63	51.87	2,687,212	-0.62(-1.18%)
Dec 10, 2014	51.88	52.64	51.60	52.49	2,210,114	+0.53(+1.02%)
Dec 09, 2014	51.28	52.13	51.15	51.96	997,314	+0.51(+0.99%)
Dec 08, 2014	51.44	51.91	51.19	51.45	1,406,376	+0.18(+0.35%)
Dec 05, 2014	51.06	51.42	50.80	51.27	1,481,084	+0.08(+0.15%)
Dec 04, 2014	51.03	51.28	50.75	51.19	1,073,346	+0.11(+0.21%)
Dec 03, 2014	51.21	51.34	50.79	51.08	1,526,740	-0.16(-0.31%)
Dec 02, 2014	50.41	51.25	50.32	51.24	2,185,528	+0.74(+1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Macerich Co (NY: MAC )

Historical Prices

Resources