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
12/21/2012 57.85 58.54 57.79 58.48 16949
12/20/2012 57.79 58.43 57.74 58.40 6851
12/19/2012 58.13 58.33 57.73 57.73 7308
12/18/2012 57.56 58.06 57.46 58.06 6848
12/17/2012 58.12 58.19 57.32 57.57 12102
12/14/2012 58.08 58.08 57.60 57.85 5806
12/13/2012 58.28 58.48 57.77 58.01 6934
12/12/2012 58.32 58.54 58.01 58.40 8698
12/11/2012 58.27 58.71 57.97 58.32 7030
12/10/2012 57.96 58.40 57.70 58.11 9495
12/7/2012 57.91 58.04 57.58 57.90 6710
12/6/2012 57.46 57.97 57.41 57.88 5686
12/5/2012 57.48 57.56 56.83 57.34 6941
12/4/2012 56.99 57.57 56.88 57.50 6338
12/3/2012 56.78 57.20 56.62 57.09 7524
11/30/2012 56.13 56.68 55.88 56.50 14533
11/29/2012 56.11 56.19 55.51 56.00 9832
11/28/2012 56.41 56.41 55.58 55.83 10606
11/27/2012 56.70 56.91 55.78 56.43 8177
11/26/2012 56.55 57.33 56.29 56.86 9907
11/23/2012 56.87 57.35 56.65 56.97 2093
11/21/2012 56.35 56.67 56.07 56.57 6468
11/20/2012 55.96 56.28 55.57 56.25 5473
11/19/2012 55.99 56.29 55.51 55.97 6853
11/16/2012 54.67 55.52 54.60 55.38 8858
11/15/2012 55.11 55.65 54.32 54.68 5175
11/14/2012 56.20 56.34 55.11 55.24 8632
11/13/2012 55.51 56.43 55.24 56.12 6705
11/12/2012 56.26 56.26 55.49 55.90 3737
11/9/2012 55.80 56.37 55.45 56.00 5572
11/8/2012 56.73 56.79 56.00 56.00 6151
11/7/2012 56.88 57.11 56.14 56.69 13632
11/6/2012 57.52 57.72 57.24 57.36 13912
11/5/2012 57.50 57.58 56.79 57.38 5046
11/2/2012 57.03 57.79 56.98 57.54 12398
11/1/2012 57.13 57.16 56.21 56.91 17425
10/31/2012 57.38 57.38 55.74 57.00 23482
10/26/2012 56.94 57.22 56.20 57.06 10078
10/25/2012 56.85 57.17 55.89 56.90 8893
10/24/2012 57.12 57.52 56.48 56.64 7447
10/23/2012 57.15 57.62 56.68 56.94 11632
10/22/2012 59.22 59.22 57.34 57.58 14368
10/19/2012 59.27 59.74 58.74 58.91 7485
10/18/2012 59.28 59.61 59.06 59.22 9930
10/17/2012 59.54 59.59 58.97 59.33 7288
10/16/2012 59.53 60.03 59.51 59.67 3679
10/15/2012 58.99 59.48 58.67 59.42 5374
10/12/2012 58.68 59.09 58.55 59.03 11800
10/11/2012 59.07 59.25 58.60 58.63 11772
10/10/2012 58.43 58.77 58.05 58.77 8684
10/9/2012 58.46 58.80 58.13 58.37 9491
10/8/2012 58.25 58.49 58.05 58.48 7458
10/5/2012 58.38 58.84 58.15 58.43 6275
10/4/2012 58.46 58.74 57.73 58.30 10457
10/3/2012 57.41 58.39 57.41 58.21 8693
10/2/2012 56.97 57.46 56.67 57.42 9098
10/1/2012 57.67 57.67 55.95 56.72 12520
9/28/2012 57.20 57.41 56.81 57.23 12336
9/27/2012 57.40 57.74 57.17 57.35 9665
9/26/2012 57.39 57.60 57.11 57.30 10152
9/25/2012 58.59 58.83 57.32 57.34 9620
9/24/2012 58.51 59.22 58.37 58.43 6792
9/21/2012 59.50 59.51 58.65 58.92 11761
9/20/2012 59.75 59.75 58.76 59.19 13135
9/19/2012 60.46 60.70 59.88 60.25 7701
9/18/2012 60.95 61.10 60.16 60.48 6645
9/17/2012 61.28 61.80 61.03 61.03 5464
9/14/2012 61.17 61.60 61.02 61.34 6685
9/13/2012 60.55 61.26 60.47 61.02 6961
9/12/2012 60.61 61.49 60.28 60.55 10113
9/11/2012 60.37 60.85 59.84 60.60 7920
9/10/2012 60.63 60.81 60.21 60.37 9180
9/7/2012 60.41 61.05 60.24 60.82 10018
9/6/2012 60.30 60.50 60.09 60.37 8532
9/5/2012 59.96 60.12 59.59 59.99 7572
9/4/2012 59.62 60.04 59.30 59.94 10981
8/31/2012 59.89 59.89 59.05 59.57 10169
8/30/2012 59.43 59.67 59.08 59.53 7325
8/29/2012 59.86 60.43 59.74 59.79 6174
8/28/2012 59.74 60.03 59.56 59.79 8924
8/27/2012 59.69 60.08 59.50 59.92 11854
8/24/2012 58.74 60.02 58.25 59.65 26178
8/23/2012 57.25 58.87 56.91 58.80 13298
8/22/2012 57.39 57.66 56.72 57.36 10620
8/21/2012 57.61 57.92 57.30 57.39 7539
8/20/2012 57.72 57.83 57.07 57.61 8290
8/17/2012 57.55 57.80 57.22 57.72 7054
8/16/2012 57.46 57.57 56.93 57.56 7486
8/15/2012 57.52 58.03 57.41 57.78 4846
8/14/2012 57.48 57.76 57.40 57.60 7838
8/13/2012 57.29 57.57 57.20 57.38 13281
8/10/2012 57.19 57.33 57.10 57.27 6320
8/9/2012 57.46 57.71 56.99 57.15 9793
8/8/2012 57.96 58.17 57.27 57.43 7232
8/7/2012 59.07 59.07 58.15 58.20 10835
8/6/2012 58.90 59.06 58.65 58.98 10154
8/3/2012 58.73 58.87 58.22 58.71 8011
8/2/2012 57.91 58.19 57.47 58.14 10026
8/1/2012 58.75 59.94 58.11 58.17 14685
7/31/2012 58.29 58.85 57.93 58.41 19024
Marketplace
Trading Center