MACERICH $70.84

up +0.43


20/5/2013 04:20 PM  |  NYSE : MAC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAC historical data

Date Open High Low Close Volume
5/20/2011 52.36 52.51 51.88 52.15 16708
5/19/2011 52.21 52.60 52.00 52.33 9601
5/18/2011 51.27 52.08 50.87 52.02 6959
5/17/2011 50.87 51.34 50.46 51.17 9078
5/16/2011 50.80 51.88 50.52 51.06 7529
5/13/2011 51.47 51.65 50.63 50.66 7976
5/12/2011 51.31 51.72 50.97 51.33 8660
5/11/2011 52.14 52.14 51.29 51.60 10315
5/10/2011 51.25 52.21 51.08 52.17 9237
5/9/2011 49.99 51.11 49.67 51.08 8869
5/6/2011 51.31 51.57 49.74 49.97 8954
5/5/2011 50.54 51.66 49.88 50.79 8829
5/4/2011 51.65 51.74 50.63 50.67 7963
5/3/2011 52.63 53.21 51.02 51.70 8329
5/2/2011 53.00 53.49 52.24 52.77 7333
4/29/2011 52.86 52.96 51.85 52.82 9870
4/28/2011 51.79 52.97 51.76 52.66 8964
4/27/2011 51.70 51.95 50.97 51.87 8305
4/26/2011 50.88 51.63 50.50 51.56 8217
4/25/2011 50.64 51.19 50.56 50.82 6449
4/21/2011 50.40 50.66 49.99 50.61 9019
4/20/2011 50.74 50.74 49.85 50.35 9619
4/19/2011 49.46 50.34 49.46 49.96 8508
4/18/2011 49.16 49.54 48.88 49.38 8443
4/15/2011 49.23 49.91 49.04 49.88 8702
4/14/2011 47.76 49.20 47.56 49.14 10443
4/13/2011 48.24 48.41 47.90 48.13 7822
4/12/2011 47.40 48.09 47.40 47.95 11586
4/11/2011 47.66 48.31 47.32 47.65 7206
4/8/2011 48.38 48.52 47.40 47.67 7170
4/7/2011 48.74 48.79 47.73 47.99 9404
4/6/2011 49.27 49.29 48.53 48.93 5161
4/5/2011 48.56 49.39 48.35 48.96 7053
4/4/2011 49.14 49.42 48.19 48.48 9918
4/1/2011 49.74 50.21 48.77 49.11 8151
3/31/2011 48.73 49.54 48.71 49.53 9935
3/30/2011 48.10 49.05 47.91 48.89 8100
3/29/2011 47.63 48.00 46.82 47.74 7630
3/28/2011 48.13 48.17 47.61 47.72 5207
3/25/2011 47.61 48.54 47.15 48.01 5763
3/24/2011 47.27 47.62 46.44 47.49 7733
3/23/2011 47.83 47.85 46.76 47.06 11978
3/22/2011 48.84 48.93 47.72 47.89 4689
3/21/2011 48.51 49.04 48.30 48.83 7207
3/18/2011 47.30 48.33 46.85 47.87 14849
3/17/2011 47.30 47.65 46.52 46.84 8674
3/16/2011 46.88 46.90 46.01 46.46 14177
3/15/2011 45.88 47.91 45.69 47.41 9342
3/14/2011 47.85 48.01 47.14 47.25 7408
3/11/2011 47.07 48.33 46.99 48.24 5604
3/10/2011 47.11 47.71 46.83 47.37 8284
3/9/2011 47.99 48.27 47.46 47.79 11252
3/8/2011 47.84 48.29 47.05 47.98 18560
3/7/2011 48.70 48.83 47.25 47.61 15885
3/4/2011 49.30 49.58 48.16 48.36 10228
3/3/2011 49.01 49.77 48.97 49.37 8788
3/2/2011 48.70 49.07 47.93 48.56 8812
3/1/2011 50.64 50.80 48.59 48.73 12640
2/28/2011 49.03 50.78 48.96 50.64 15321
2/25/2011 47.45 48.64 47.21 48.62 10382
2/24/2011 47.77 47.86 46.44 47.06 10559
2/23/2011 48.58 48.76 47.43 47.75 10755
2/22/2011 48.78 49.38 48.32 48.53 6711
2/18/2011 49.63 49.75 49.03 49.27 5969
2/17/2011 49.45 49.85 49.11 49.51 4264
2/16/2011 49.75 50.28 49.40 49.77 6383
2/15/2011 48.86 49.77 48.74 49.50 5791
2/14/2011 49.47 49.50 48.77 49.28 4807
2/11/2011 48.61 49.44 48.40 49.37 7678
2/10/2011 48.43 49.08 48.33 48.80 10685
2/9/2011 48.52 48.98 48.27 48.75 10029
2/8/2011 48.59 49.49 48.59 48.73 9822
2/7/2011 48.52 49.20 48.31 48.79 9156
2/4/2011 49.06 49.06 48.21 48.39 5699
2/3/2011 48.25 49.07 48.04 48.92 7444
2/2/2011 48.29 48.67 48.01 48.15 11354
2/1/2011 49.09 49.16 48.29 48.54 10732
1/31/2011 48.09 48.93 48.09 48.66 12074
1/28/2011 48.84 49.16 47.89 47.91 11846
1/27/2011 48.15 49.05 48.08 48.94 11576
1/26/2011 47.21 47.87 46.69 47.63 11229
1/25/2011 45.95 47.03 45.86 47.00 11416
1/24/2011 46.39 46.82 46.19 46.34 9632
1/21/2011 46.74 46.97 46.21 46.31 10380
1/20/2011 46.30 47.12 46.28 46.42 11801
1/19/2011 47.73 47.98 46.30 46.60 9525
1/18/2011 47.28 48.02 46.82 47.97 13891
1/14/2011 46.72 47.32 46.58 47.14 9379
1/13/2011 46.88 47.50 46.48 46.93 8188
1/12/2011 47.28 47.46 46.20 46.79 10307
1/11/2011 47.05 47.25 46.04 46.80 7618
1/10/2011 46.21 47.17 45.98 46.84 9045
1/7/2011 46.59 47.08 45.98 46.43 10916
1/6/2011 47.35 47.49 46.26 46.30 13331
1/5/2011 46.94 47.74 46.94 47.23 11437
1/4/2011 48.27 48.59 46.74 47.08 16088
1/3/2011 47.76 48.39 47.60 48.06 11021
12/31/2010 47.39 47.59 47.11 47.37 9724
12/30/2010 47.30 47.68 47.13 47.52 5695
12/29/2010 46.76 47.46 46.39 47.16 11708
Marketplace
Trading Center