MACERICH $70.41

up +0.36


17/5/2013 04:17 PM  |  NYSE : MAC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAC historical data

Date Open High Low Close Volume
5/17/2013 70.06 70.60 69.92 70.41 7521
5/16/2013 70.46 70.92 69.78 70.05 5937
5/15/2013 70.04 70.70 69.71 70.70 9630
5/14/2013 70.46 70.72 70.04 70.34 10327
5/13/2013 70.15 70.40 69.77 70.34 7937
5/10/2013 69.85 70.47 69.77 70.24 7718
5/9/2013 69.80 70.29 69.50 69.66 22071
5/8/2013 69.90 70.86 69.68 70.00 302125
5/7/2013 70.77 70.83 70.04 70.65 18460
5/6/2013 72.01 72.19 70.07 70.81 28277
5/3/2013 69.48 70.69 69.32 70.42 9741
5/2/2013 70.31 70.31 68.99 69.04 9064
5/1/2013 69.92 70.36 68.57 68.79 8753
4/30/2013 69.66 70.05 69.25 70.05 11729
4/29/2013 69.12 69.56 68.80 69.56 5517
4/26/2013 68.34 68.89 68.33 68.80 9425
4/25/2013 67.69 68.53 67.03 68.45 7295
4/24/2013 67.25 67.64 66.99 67.63 4850
4/23/2013 67.07 67.35 66.58 67.16 5982
4/22/2013 67.38 67.39 66.41 66.72 4892
4/19/2013 66.38 67.34 65.92 67.18 5173
4/18/2013 66.44 66.49 65.86 66.18 6185
4/17/2013 67.08 67.08 65.76 66.41 7682
4/16/2013 66.48 67.46 65.71 67.42 5839
4/15/2013 67.23 67.64 65.97 65.99 7943
4/12/2013 67.05 67.54 66.93 67.54 6809
4/11/2013 66.42 67.39 66.42 67.16 11560
4/10/2013 65.83 66.65 65.61 66.64 7975
4/9/2013 65.89 65.89 65.26 65.54 5245
4/8/2013 64.98 65.85 64.55 65.78 6628
4/5/2013 64.39 65.14 64.24 65.06 6461
4/4/2013 64.47 65.24 64.41 65.15 10116
4/3/2013 65.14 66.29 64.15 64.23 6944
4/2/2013 64.72 65.05 64.46 64.64 11580
4/1/2013 64.91 65.15 64.32 64.50 10091
3/28/2013 63.86 64.47 63.48 64.38 8416
3/27/2013 63.38 63.86 63.01 63.82 6821
3/26/2013 63.48 63.78 63.39 63.71 5389
3/25/2013 63.03 63.40 62.96 63.21 5984
3/22/2013 62.50 63.24 62.50 62.87 7185
3/21/2013 62.26 62.94 62.15 62.43 4315
3/20/2013 62.17 62.60 61.97 62.57 5023
3/19/2013 62.37 62.54 61.62 62.05 5360
3/18/2013 62.14 62.54 62.01 62.30 7920
3/15/2013 62.40 62.72 61.95 62.61 10587
3/14/2013 61.89 62.39 61.80 62.38 4119
3/13/2013 61.99 62.06 61.46 61.99 4606
3/12/2013 62.00 62.13 61.62 61.97 5699
3/11/2013 62.00 62.21 61.87 62.21 5664
3/8/2013 62.16 62.28 61.85 62.01 5649
3/7/2013 61.77 62.36 61.67 62.09 11002
3/6/2013 61.56 61.96 60.87 61.86 9985
3/5/2013 60.92 61.41 60.55 61.35 7554
3/4/2013 60.08 60.83 59.98 60.65 5608
3/1/2013 59.91 60.31 59.29 60.11 9479
2/28/2013 60.32 60.65 60.02 60.11 11900
2/27/2013 59.77 60.78 59.62 60.31 5570
2/26/2013 59.86 60.25 59.28 59.72 10691
2/25/2013 60.91 61.01 59.59 59.59 8365
2/22/2013 60.69 61.01 60.45 60.50 5629
2/21/2013 60.89 61.22 60.11 60.51 9058
2/20/2013 61.58 61.90 60.87 60.88 9271
2/19/2013 61.65 62.03 61.52 62.03 11822
2/15/2013 61.75 61.93 61.36 61.53 9585
2/14/2013 61.86 61.95 61.57 61.62 4591
2/13/2013 61.82 62.20 61.59 61.88 10293
2/12/2013 61.06 62.01 60.97 61.87 12359
2/11/2013 61.70 61.87 61.36 61.52 3800
2/8/2013 61.52 61.71 60.96 61.64 6942
2/7/2013 61.64 61.99 61.45 61.50 11301
2/6/2013 60.36 61.97 60.23 61.51 16795
2/5/2013 60.55 60.65 59.91 60.05 10821
2/4/2013 59.97 60.74 59.97 60.43 10725
2/1/2013 59.95 60.46 59.66 60.46 9397
1/31/2013 59.68 59.99 59.47 59.72 12006
1/30/2013 59.87 59.99 59.46 59.83 7185
1/29/2013 59.60 59.99 59.46 59.99 9032
1/28/2013 59.33 59.76 59.14 59.70 5697
1/25/2013 59.45 59.48 58.91 59.34 6359
1/24/2013 58.90 59.31 58.83 59.28 8492
1/23/2013 59.01 59.42 58.87 59.00 6710
1/22/2013 58.55 59.49 58.55 59.21 8757
1/18/2013 58.22 58.63 57.97 58.61 6493
1/17/2013 58.16 58.45 58.07 58.08 6256
1/16/2013 58.30 58.35 58.01 58.08 4057
1/15/2013 58.04 58.42 57.91 58.37 6078
1/14/2013 58.16 58.23 57.84 58.02 5568
1/11/2013 58.01 58.13 57.66 57.94 7405
1/10/2013 58.59 58.83 57.89 58.18 9766
1/9/2013 59.26 59.33 58.71 58.79 5179
1/8/2013 58.80 59.06 58.66 59.06 6475
1/7/2013 58.96 59.11 58.65 58.78 5669
1/4/2013 59.01 59.13 58.65 59.00 5349
1/3/2013 58.85 59.40 58.51 58.98 9091
1/2/2013 59.27 59.29 58.58 58.80 9241
12/31/2012 57.43 58.43 57.35 58.30 5161
12/28/2012 57.97 58.21 57.58 57.60 4627
12/27/2012 58.20 58.51 57.64 58.19 4557
12/26/2012 58.46 58.46 57.92 58.13 5714
12/24/2012 58.45 58.77 58.17 58.46 3527
Marketplace
Trading Center