MACERICH $70.44

up +0.03


20/5/2013 09:20 AM  |  NYSE : MAC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAC historical data

Date Open High Low Close Volume
8/5/2008 55.21 56.98 54.42 56.90 13629
8/4/2008 55.41 55.68 53.56 54.29 9519
8/1/2008 55.40 55.64 54.42 55.42 10838
7/31/2008 55.68 56.72 54.81 55.33 12559
7/30/2008 57.97 57.97 55.12 56.66 13725
7/29/2008 55.35 57.19 54.90 56.83 14467
7/28/2008 55.69 56.92 54.62 54.85 15353
7/25/2008 56.41 57.22 55.10 55.69 11815
7/24/2008 59.24 59.24 55.03 55.72 15576
7/23/2008 58.09 60.66 57.10 59.85 20890
7/22/2008 54.70 58.46 54.31 58.15 20797
7/21/2008 56.83 56.83 54.97 55.14 15411
7/18/2008 55.20 56.86 51.52 56.62 11874
7/17/2008 56.65 57.73 55.37 57.44 15538
7/16/2008 53.01 56.38 52.00 56.18 13465
7/15/2008 53.64 54.97 51.94 53.01 14006
7/14/2008 58.06 58.61 53.95 54.03 16908
7/11/2008 56.14 58.85 55.70 57.49 12015
7/10/2008 56.40 57.56 55.70 57.07 16625
7/9/2008 60.40 60.40 55.96 56.31 12390
7/8/2008 57.97 61.40 57.26 60.71 21867
7/7/2008 60.99 60.99 57.79 58.05 11544
7/2/2008 62.07 62.25 60.58 60.60 5393
7/1/2008 61.69 62.27 60.40 62.15 7532
6/30/2008 61.13 62.75 60.52 62.13 9594
6/27/2008 63.77 64.15 61.50 62.10 9524
6/26/2008 63.79 64.88 63.26 63.49 7904
6/25/2008 64.75 65.95 64.46 65.37 7631
6/24/2008 64.55 65.31 63.90 64.51 8171
6/23/2008 66.18 66.86 64.63 64.63 7153
6/20/2008 66.95 67.78 65.64 66.18 9317
6/19/2008 66.55 67.72 66.00 67.70 8419
6/18/2008 66.19 66.88 65.99 66.37 13485
6/17/2008 69.73 69.80 67.00 67.13 7406
6/16/2008 66.99 68.98 66.85 68.98 3980
6/13/2008 66.80 67.68 66.09 67.25 6523
6/12/2008 66.94 67.71 65.49 66.57 6647
6/11/2008 67.49 68.01 66.30 66.32 5669
6/10/2008 66.70 68.14 66.00 67.75 8237
6/9/2008 69.70 70.36 67.19 67.31 6649
6/6/2008 71.83 72.11 68.83 69.45 8067
6/5/2008 71.46 72.77 71.45 72.77 7934
6/4/2008 70.16 71.85 69.96 71.26 6572
6/3/2008 71.09 71.21 69.67 70.51 6334
6/2/2008 71.48 71.48 70.02 70.45 7756
5/30/2008 71.71 72.00 70.63 71.53 7601
5/29/2008 70.22 71.84 70.18 71.70 6891
5/28/2008 71.35 71.38 69.90 70.22 5649
5/27/2008 70.54 71.37 69.94 70.69 3996
5/23/2008 70.47 70.82 69.66 69.97 6029
5/22/2008 72.57 73.11 70.47 70.77 9028
5/21/2008 73.06 74.07 71.72 72.58 13976
5/20/2008 73.72 74.12 72.68 73.24 7116
Marketplace
Trading Center