MACERICH $68.63

down -2.02


22/5/2013 04:22 PM  |  NYSE : MAC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAC historical data

Date Open High Low Close Volume
3/12/2012 54.43 54.76 54.12 54.27 7590
3/9/2012 55.02 55.10 54.28 54.43 11170
3/8/2012 55.87 55.87 54.48 54.94 13850
3/7/2012 54.36 55.42 53.99 55.36 9158
3/6/2012 54.56 54.82 53.94 54.12 8121
3/5/2012 54.80 55.22 54.36 55.14 4912
3/2/2012 54.83 55.18 54.53 54.90 5742
3/1/2012 54.05 54.80 53.77 54.79 8010
2/29/2012 53.71 54.38 53.64 53.99 8807
2/28/2012 54.49 54.49 53.27 53.53 7314
2/27/2012 53.82 54.46 53.28 54.36 5716
2/24/2012 54.15 54.49 53.51 54.34 8965
2/23/2012 53.45 54.09 53.18 54.00 7139
2/22/2012 54.08 54.69 53.26 53.40 8620
2/21/2012 55.69 55.69 54.14 54.42 7647
2/17/2012 56.19 56.19 55.10 55.47 8782
2/16/2012 55.47 56.51 55.39 56.44 11161
2/15/2012 55.00 55.84 54.78 55.57 9060
2/14/2012 55.64 55.67 54.45 54.86 5233
2/13/2012 55.69 56.05 55.46 55.81 5999
2/10/2012 54.55 55.42 54.50 55.02 5594
2/9/2012 55.54 55.74 54.60 55.15 9848
2/8/2012 55.55 55.99 55.25 55.57 7462
2/7/2012 55.27 55.64 55.02 55.50 12615
2/6/2012 55.09 55.22 54.49 55.20 7128
2/3/2012 55.52 55.97 54.60 55.12 16682
2/2/2012 54.80 55.22 54.45 55.06 9194
2/1/2012 54.71 55.09 54.55 54.64 11227
1/31/2012 54.79 54.79 53.80 54.30 16359
1/30/2012 54.62 54.69 54.02 54.43 8318
1/27/2012 55.39 55.49 54.56 55.01 8040
1/26/2012 54.82 55.44 54.71 55.29 7475
1/25/2012 54.05 54.96 53.95 54.85 8788
1/24/2012 53.76 54.36 53.71 54.13 6109
1/23/2012 54.48 54.73 53.69 54.01 12017
1/20/2012 53.14 54.52 52.75 54.50 12884
1/19/2012 52.80 53.68 52.70 53.23 8796
1/18/2012 52.54 53.17 52.31 52.65 6195
1/17/2012 52.56 52.79 52.06 52.30 6415
1/13/2012 51.87 52.28 51.58 52.00 5238
1/12/2012 52.42 53.16 51.43 52.16 7786
1/11/2012 52.06 53.13 51.76 52.95 8593
1/10/2012 51.99 52.45 51.91 52.14 7428
1/9/2012 52.26 52.43 51.19 51.32 6461
1/6/2012 51.79 52.17 51.03 51.68 8508
1/5/2012 50.18 51.50 49.85 51.37 5671
1/4/2012 50.67 50.67 49.67 50.30 6447
1/3/2012 51.64 52.00 50.19 50.95 7855
12/30/2011 50.91 51.43 50.59 50.60 4896
12/29/2011 50.65 51.00 50.45 50.81 3938
12/28/2011 51.23 51.23 50.29 50.39 4534
12/27/2011 51.02 51.30 50.71 51.05 6081
12/23/2011 50.67 51.29 50.62 51.18 2770
12/22/2011 50.53 51.16 50.48 50.63 7125
12/21/2011 50.33 50.48 49.76 50.30 6564
12/20/2011 49.21 50.41 49.21 50.25 11474
12/19/2011 49.57 49.69 48.29 48.35 9814
12/16/2011 48.99 49.59 48.64 49.20 16537
12/15/2011 48.75 49.18 48.23 48.70 7499
12/14/2011 48.20 48.96 48.01 48.31 6775
12/13/2011 49.46 49.87 48.08 48.47 6247
12/12/2011 49.36 49.58 48.74 49.11 6440
12/9/2011 48.81 50.41 48.78 49.96 7844
12/8/2011 49.82 49.82 48.60 48.80 6330
12/7/2011 49.46 50.36 48.75 50.19 6275
12/6/2011 49.55 49.97 49.08 49.66 5507
12/5/2011 49.57 50.13 48.99 49.59 7418
12/2/2011 49.03 49.80 48.77 48.86 5275
12/1/2011 49.84 49.85 48.57 48.61 9362
11/30/2011 49.29 50.15 48.90 50.10 16182
11/29/2011 48.05 48.23 47.29 47.72 8285
11/28/2011 47.70 47.99 47.14 47.82 10543
11/25/2011 45.89 47.03 45.62 46.04 2596
11/23/2011 47.68 47.68 45.92 45.93 6800
11/22/2011 48.05 48.51 47.16 48.12 9646
11/21/2011 48.78 48.93 47.70 47.84 13263
11/18/2011 48.65 49.14 48.25 49.04 8013
11/17/2011 49.00 49.43 48.00 48.23 7905
11/16/2011 49.74 50.32 49.07 49.15 7686
11/15/2011 49.15 50.60 48.97 50.15 8122
11/14/2011 50.00 50.03 48.99 49.17 10712
11/11/2011 49.34 50.55 48.86 50.45 7086
11/10/2011 49.02 49.11 48.14 48.71 10622
11/9/2011 49.68 50.20 48.31 48.62 12384
11/8/2011 49.50 51.15 48.46 51.04 10182
11/7/2011 50.20 51.13 49.28 49.96 9874
11/4/2011 50.42 50.50 49.47 50.24 9377
11/3/2011 50.55 51.27 49.05 50.93 13423
11/2/2011 50.00 50.65 49.13 50.16 16120
11/1/2011 48.92 49.86 47.62 47.77 17178
10/31/2011 49.05 50.42 48.46 49.76 14914
10/28/2011 49.68 50.29 49.43 50.00 9525
10/27/2011 50.04 50.49 48.50 49.73 26525
10/26/2011 48.56 48.96 47.22 48.72 13169
10/25/2011 48.12 48.51 47.35 48.04 12365
10/24/2011 47.29 48.85 46.98 48.39 16197
10/21/2011 45.54 47.39 45.41 47.26 15345
10/20/2011 44.48 45.03 43.30 44.94 12515
10/19/2011 44.44 44.74 43.91 44.32 17973
10/18/2011 42.90 44.88 42.57 44.56 14506
Marketplace
Trading Center