Macerich (MAC)

56.99 -1.90  -3.23%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Macerich Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 58.42 58.42 56.95 56.99 883223
May 29, 2012 58.20 59.14 58.01 58.89 708276
May 25, 2012 58.16 58.48 57.60 57.96 524060
May 24, 2012 57.34 58.32 57.26 58.30 835864
May 23, 2012 57.50 57.79 56.51 57.59 754888
May 22, 2012 57.22 58.26 57.08 57.77 897280
May 21, 2012 56.16 57.22 55.72 56.92 1150937
May 18, 2012 57.00 57.24 55.64 55.86 947238
May 17, 2012 58.97 59.29 56.87 56.89 1108499
May 16, 2012 59.48 59.65 58.64 58.84 772185
May 15, 2012 59.74 59.90 59.08 59.35 1244345
May 14, 2012 59.68 60.37 59.30 59.61 1399490
May 11, 2012 59.94 60.81 59.75 60.80 1169339
May 10, 2012 60.60 60.86 59.65 60.68 1369485
May 9, 2012 60.13 60.89 60.01 60.37 1050272
May 8, 2012 61.33 61.33 60.24 60.63 1251589
May 7, 2012 61.77 62.14 61.45 61.95 912391
May 4, 2012 61.99 62.14 61.75 61.96 1058574
May 3, 2012 62.53 62.66 61.85 62.15 733584
May 2, 2012 61.60 62.83 61.24 62.29 1108915
May 1, 2012 61.68 62.65 61.58 61.99 894606
April 30, 2012 61.88 61.96 61.21 61.57 948776
April 27, 2012 62.34 62.39 61.66 61.90 1034256
April 26, 2012 61.63 62.47 61.42 62.24 846856
April 25, 2012 61.20 61.83 60.96 61.80 1442582
April 24, 2012 59.55 60.71 59.51 60.55 1259883
April 23, 2012 58.85 59.44 58.69 59.41 1067429
April 20, 2012 58.69 59.83 58.69 59.54 519846
April 19, 2012 58.68 58.94 58.06 58.50 552413
April 18, 2012 58.67 59.05 58.40 58.62 453595
April 17, 2012 59.05 59.32 58.65 58.93 875648
April 16, 2012 58.34 59.01 58.01 58.75 725501
April 13, 2012 58.12 58.42 57.62 57.86 687355
April 12, 2012 57.32 58.18 57.01 58.18 684092
April 11, 2012 56.75 57.24 56.26 57.13 1084984
April 10, 2012 57.36 57.41 55.96 56.15 1616538
April 9, 2012 56.83 57.56 56.70 57.37 734368
April 5, 2012 57.33 57.86 57.17 57.76 753638
April 4, 2012 57.36 57.54 56.84 57.53 827590
April 3, 2012 57.54 57.94 57.42 57.86 941755
April 2, 2012 57.59 58.06 57.44 57.80 914540
March 30, 2012 57.27 58.08 57.08 57.75 1123002
March 29, 2012 56.63 57.16 56.16 57.00 823463
March 28, 2012 56.95 57.03 56.36 56.98 1035040
March 27, 2012 56.54 57.29 56.36 57.15 864075
March 26, 2012 56.30 56.49 55.85 56.41 621624
March 23, 2012 55.42 55.99 55.05 55.63 464211
March 22, 2012 56.11 56.17 54.93 55.43 690239
March 21, 2012 56.33 56.99 56.17 56.57 799880
March 20, 2012 56.03 56.56 55.74 56.31 758838
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MAC News

MACERICH CO Financials
May 12, 1:04PM
UPDATE: Jefferies Downgrades Macerich
May 11, 8:32AM Benzinga
$MAC filed latest Quarterly Report http://stks.co/3hUr
about 24 days ago by MarketBrief
Listen to $MAC Q1 2012 earnings call - live at 01:30 PM, ondemand after - http://stks.co/3d5p
about 29 days ago by earningscast
$MAC New 52 Week High - Crossed daily highs resistance.
about 29 days ago by TradeIdeasQuant
$mac continues after some volume spikes
about 29 days ago by The_Phenom
Macerich Declares Quarterly Dividend
Apr 27, 12:32PM PR Newswire
Today we buy $MAC @ 61,79 & $CNI @ 84.10 & $UNG @ 15.62
about 35 days ago by GilgalMarkets
NEW POST: "Study Up Now for Later" http://stks.co/3UIB $GGP $IYR $MAC $SPG $SPY
about 37 days ago by chessNwine
NEW POST: "Just Like a Video Game Today" http://stks.co/3Tx5 $DIA $MAC $PCLN $QQQ $SAVE $SPY
about 37 days ago by chessNwine
$MAC New 52 Week High - Crossed daily highs resistance.
about 45 days ago by TradeIdeasQuant
The Best Yielding Stocks At New 52-Week Highs + http://stks.co/3Kim + $HTS $TNH $WSTG $CIG $SRE $RTN $MAC $AUBN $ASR $MFI $BHB
about 48 days ago by DividendYield
NEW POST: "Update on the Daddy MAC" http://stks.co/3K64 $MAC
about 49 days ago by chessNwine
Form 10 K for Macerich
Apr 04, 8:00PM
Macerich (MAC) Board Member Cownie Retires
Apr 03, 4:16PM Street Insider
RT @specialsin New post: Insider Weekends http://stks.co/3AN4 Buys: $FIG $JBSS $OPK $SD $PZG || Sells: $EXPR $ACN $WNR $MAC $TOL
about 60 days ago by eddyhooks
$MAC http://stks.co/2vCM Not crazy about adding to these here given move but MAC has been behind - Long > double top @ 56.5
about 74 days ago by SteelerTrader
$MAC Insider Sale: $2M of stock sold by Richard Bayer (Senior Evp, Clo & Secretary) on March 14, 2012 http://stks.co/2ui7
about 75 days ago by MarketBrief
NEW POST: "The High Handle Setup" http://stks.co/2rYP $IYR $MAC $STUDY
about 77 days ago by chessNwine
Listen to $MAC at citi global property ceo conference - live at 04:55 PM, ondemand after - http://stks.co/2pVI
about 78 days ago by earningscast
HIGH $CALL VOLU $WSH 1869% $MAC 1525% $FDS 966% $SWK 802% $CHL 478% $TIF 414% $OSG 408% $GLNG 386% $GPS 341% $PXD 339%
about 80 days ago by livevol_pro
Analyst Moves: CTAS, MAC
Mar 08, 4:30PM
$vno $mac on watch
about 92 days ago by The_Phenom
@ToddSullivan 2/3/2012 $MAC occupancies +.8%, Affo +13%, Sales/sqft +12.9% and $SPG +.3%, +6.1%, +10.7% respectively. $GGP on wed.
about 117 days ago by stocksfish
Listen to $MAC Q4 2011 earnings call (EPS 0.87 vs est 0.87) - live at 01:30 PM, ondemand after - http://stks.co/2Eqp
about 118 days ago by earningscast
Some nice golden cross setups: $AME $CMC $DIA $EXXI $HOG $HON $IP $LHO $MAC $MCK $NUE $NWL $PL $PLT $RYL $TSRA
about 143 days ago by TheEquitiesRoom
$MAC http://stks.co/1n3e Looking to break out, looks like decent size Bull Put Spread trades Feb 45/35 (nice support level)
about 147 days ago by redman59
NEW POST: "No Fancy Play Syndrome Here" http://stks.co/1RGO $DLR $HCP $IYR $MAC $PSA $SPG $STUDY $TCO
about 175 days ago by chessNwine
$MAC http://stks.co/1RFV REITS setting up- Like long > 50.5
about 175 days ago by SteelerTrader
Weekly. Quadrant Lines. Arm wrestling with the top 1/4 line with the decl 20d as Supp. $MAC http://chart.ly/6mlefjx
about 194 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
MAC 56.99 -1.90 -3.23% 7.773B
NTL 15.50 -0.51 -3.19% 470.85M
NTIC 12.35 +0.12 +0.98% 53.81M
NTGR 30.73 -0.15 -0.49% 1.167B
NTG 24.64 -0.51 -2.01%
NTES 61.42 +0.73 +1.20% 7.948B
NR 5.86 -0.12 -2.01% 548.66M
NQU 15.57 +0.05 +0.32%
NQN 15.13 +0.02 +0.13%
NQ 8.83 -0.09 -1.01% 386.41M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close