MACERICH $67.09

down -1.54


23/5/2013 04:23 PM  |  NYSE : MAC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAC historical data

Date Open High Low Close Volume
10/17/2011 44.15 44.26 42.73 42.86 13173
10/14/2011 44.51 44.74 43.97 44.53 13726
10/13/2011 43.61 44.08 42.86 43.85 16277
10/12/2011 43.30 44.78 43.12 43.90 13370
10/11/2011 43.36 43.87 42.58 42.86 10754
10/10/2011 42.55 43.74 42.35 43.70 12706
10/7/2011 43.05 43.30 41.35 41.51 14269
10/6/2011 41.10 42.96 40.86 42.90 13783
10/5/2011 40.57 41.58 38.72 41.23 14664
10/4/2011 39.74 40.82 38.64 40.61 32120
10/3/2011 42.25 42.82 40.16 40.21 23442
9/30/2011 43.64 44.22 42.60 42.63 14092
9/29/2011 44.55 44.62 43.49 44.37 11199
9/28/2011 45.77 45.98 43.48 43.58 12463
9/27/2011 45.60 46.73 45.17 45.61 12706
9/26/2011 44.54 44.61 43.09 44.47 9181
9/23/2011 43.18 44.29 42.77 44.08 11854
9/22/2011 42.57 43.64 42.36 43.31 18039
9/21/2011 46.55 46.64 43.76 43.85 12319
9/20/2011 46.86 47.32 46.38 46.53 12510
9/19/2011 46.85 47.59 46.66 46.73 11561
9/16/2011 47.47 48.28 46.45 48.05 14723
9/15/2011 47.37 47.80 46.70 47.80 12489
9/14/2011 46.32 47.17 45.15 46.87 11675
9/13/2011 45.67 46.10 45.01 46.00 8638
9/12/2011 43.92 45.63 43.92 45.61 14711
9/9/2011 46.34 46.73 44.48 45.06 18787
9/8/2011 46.89 47.45 46.30 46.94 9825
9/7/2011 45.73 47.18 45.27 47.13 16137
9/6/2011 44.02 45.18 43.99 44.83 17801
9/2/2011 46.04 46.50 45.59 45.67 19319
9/1/2011 49.16 49.21 47.21 47.28 14807
8/31/2011 48.51 49.43 48.05 49.04 11231
8/30/2011 47.91 48.63 46.92 48.23 8589
8/29/2011 46.75 48.14 46.64 48.08 10740
8/26/2011 45.35 46.34 44.29 46.04 17051
8/25/2011 47.64 48.04 45.66 45.83 8535
8/24/2011 46.74 47.30 45.85 47.26 15700
8/23/2011 46.01 46.87 45.49 46.84 10612
8/22/2011 46.60 46.86 45.22 45.79 13443
8/19/2011 46.13 47.22 44.77 45.28 19491
8/18/2011 47.80 48.78 46.36 46.95 19182
8/17/2011 50.44 50.73 49.57 49.80 12796
8/16/2011 50.30 51.21 49.94 50.52 14098
8/15/2011 49.50 51.24 49.43 51.02 15070
8/12/2011 49.87 49.97 48.35 49.00 15705
8/11/2011 45.98 50.39 45.81 49.33 22031
8/10/2011 44.96 47.56 44.61 45.58 26358
8/9/2011 42.83 46.21 42.17 46.15 25598
8/8/2011 44.38 44.73 41.96 41.97 33185
8/5/2011 47.86 47.99 44.83 45.94 20544
8/4/2011 49.01 49.05 47.34 47.36 27070
8/3/2011 50.50 50.50 48.50 49.67 15782
8/2/2011 52.27 52.48 50.35 50.50 12395
8/1/2011 53.79 54.09 52.08 52.59 10422
7/29/2011 52.60 53.40 51.00 53.13 11679
7/28/2011 52.80 53.92 52.36 53.43 11097
7/27/2011 53.93 54.04 52.82 52.85 9499
7/26/2011 54.35 54.66 53.98 54.29 5666
7/25/2011 54.25 54.82 53.88 54.32 5211
7/22/2011 55.07 55.07 54.69 54.86 4723
7/21/2011 54.95 55.28 54.86 55.07 7565
7/20/2011 54.40 54.92 54.19 54.67 7087
7/19/2011 53.67 54.29 53.41 54.19 7673
7/18/2011 53.65 53.78 52.64 53.21 5963
7/15/2011 53.25 54.01 53.04 53.92 5864
7/14/2011 54.08 54.34 52.81 53.18 9319
7/13/2011 54.49 54.97 53.80 53.84 9156
7/12/2011 54.23 55.17 53.98 54.10 9901
7/11/2011 55.44 55.71 54.29 54.31 6487
7/8/2011 55.31 56.24 54.98 56.20 4972
7/7/2011 55.85 56.50 55.54 56.10 9954
7/6/2011 54.66 55.53 54.39 55.40 7205
7/5/2011 54.16 54.87 53.86 54.79 9050
7/1/2011 53.56 54.30 53.44 54.18 8888
6/30/2011 53.36 53.94 52.82 53.50 10871
6/29/2011 52.76 53.47 52.43 53.16 7982
6/28/2011 52.00 52.74 51.65 52.69 6553
6/27/2011 51.42 52.27 51.38 51.95 6688
6/24/2011 51.19 51.68 50.77 51.49 11336
6/23/2011 50.80 51.44 49.90 51.08 10111
6/22/2011 51.59 52.28 51.41 51.50 7117
6/21/2011 51.67 52.07 51.29 51.68 6584
6/20/2011 50.35 51.43 50.35 51.33 7461
6/17/2011 50.63 50.88 50.05 50.54 10340
6/16/2011 49.40 50.28 49.34 50.00 8121
6/15/2011 50.57 50.64 48.78 49.32 20966
6/14/2011 50.75 51.23 50.42 50.96 8057
6/10/2011 50.84 51.00 49.80 49.91 9633
6/9/2011 52.31 52.54 51.02 51.05 9827
6/8/2011 52.14 53.61 51.91 52.23 14941
6/7/2011 52.25 52.91 51.86 52.29 7351
6/6/2011 52.80 53.09 51.90 51.93 8162
6/3/2011 51.60 53.13 51.46 52.84 9367
6/2/2011 53.24 53.73 52.12 52.26 7093
6/1/2011 54.00 54.32 52.81 53.26 15675
5/31/2011 53.52 54.65 53.01 54.37 12013
5/27/2011 53.00 53.28 52.74 52.89 7713
5/26/2011 51.73 52.88 51.53 52.78 5534
5/25/2011 51.84 52.14 51.33 51.87 9524
Marketplace
Trading Center