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
12/30/2010 47.30 47.68 47.13 47.52 5695
12/29/2010 46.76 47.46 46.39 47.16 11708
12/28/2010 46.63 47.04 46.21 46.72 6205
12/27/2010 45.62 46.62 45.51 46.62 7951
12/23/2010 46.46 46.51 45.65 45.69 7769
12/22/2010 46.53 46.88 46.16 46.31 11899
12/21/2010 46.02 46.98 45.63 46.35 14357
12/20/2010 45.94 46.05 45.25 45.71 15004
12/17/2010 43.82 45.20 43.50 45.10 25055
12/16/2010 43.63 44.10 43.08 43.61 16170
12/15/2010 44.05 44.56 43.46 43.48 13511
12/14/2010 45.00 45.43 43.69 44.14 15942
12/13/2010 45.29 45.54 44.83 45.00 13310
12/10/2010 44.75 45.23 44.63 44.94 17813
12/9/2010 46.10 46.18 44.55 44.63 20326
12/8/2010 47.27 47.51 45.40 45.75 22373
12/7/2010 48.51 48.63 46.93 47.18 17123
12/6/2010 48.06 48.37 47.24 47.96 11528
12/3/2010 47.52 48.33 47.32 48.24 13632
12/2/2010 46.81 47.81 46.36 47.80 17276
12/1/2010 47.07 47.14 45.96 46.67 18338
11/30/2010 46.35 47.21 46.11 46.34 21420
11/29/2010 46.00 46.98 45.85 46.88 13320
11/26/2010 45.66 46.64 45.65 46.32 5950
11/24/2010 45.34 46.13 45.04 46.12 9652
11/23/2010 44.67 45.24 44.51 44.77 12656
11/22/2010 44.97 45.61 44.89 45.31 12414
11/19/2010 44.89 45.32 44.00 45.20 10028
11/18/2010 44.36 45.22 44.28 44.91 15222
11/17/2010 43.44 43.83 43.23 43.63 11299
11/16/2010 45.10 45.10 42.67 43.12 18234
11/15/2010 46.22 46.22 45.35 45.37 11963
11/12/2010 46.44 46.77 45.57 45.73 15949
11/11/2010 46.48 47.34 46.35 46.77 15721
11/10/2010 46.35 47.00 45.88 46.91 12097
11/9/2010 48.97 49.36 45.81 46.27 17544
11/8/2010 49.06 49.75 48.39 49.00 10662
11/5/2010 48.89 49.86 48.71 49.40 17328
11/4/2010 46.87 49.32 46.75 49.03 28468
11/3/2010 45.65 46.74 45.60 46.18 20611
11/2/2010 45.88 45.89 45.19 45.73 13406
11/1/2010 44.84 45.87 44.67 45.35 12031
10/29/2010 43.63 44.82 43.58 44.58 10120
10/28/2010 44.37 44.66 43.17 43.74 6322
10/27/2010 44.00 44.62 43.53 44.03 11066
10/26/2010 44.60 44.90 44.14 44.33 8218
10/25/2010 45.08 45.59 44.93 45.00 6953
10/22/2010 45.08 45.08 44.43 44.63 6274
10/21/2010 45.19 45.86 43.85 44.93 6040
10/20/2010 43.99 45.41 43.85 44.99 10008
10/19/2010 43.86 44.58 43.47 43.85 11305
10/18/2010 43.52 44.53 43.34 44.44 12337
10/15/2010 43.92 43.94 43.15 43.45 10134
10/14/2010 44.35 44.47 43.17 43.50 15020
10/13/2010 44.54 44.97 44.25 44.52 12490
10/12/2010 43.50 44.19 43.22 44.10 10196
10/11/2010 43.70 43.91 43.34 43.56 11417
10/8/2010 43.68 43.83 43.36 43.64 11734
10/7/2010 44.11 44.11 43.41 43.63 11340
10/6/2010 44.69 44.75 43.47 43.82 13997
10/5/2010 44.93 45.13 44.07 44.84 11103
10/4/2010 43.53 44.55 43.53 44.55 12582
10/1/2010 43.17 43.91 42.71 43.87 14897
9/30/2010 42.73 43.20 41.80 42.95 24872
9/29/2010 42.81 42.85 42.23 42.42 9408
9/28/2010 42.69 43.29 42.09 42.95 10858
9/27/2010 43.28 43.37 42.51 42.91 7376
9/24/2010 42.82 43.44 42.64 43.27 12779
9/23/2010 43.28 43.68 41.75 42.08 13654
9/22/2010 44.86 45.15 43.68 43.87 10427
9/21/2010 45.10 45.63 44.75 45.01 15421
9/20/2010 43.65 45.50 43.40 45.12 16226
9/17/2010 43.32 43.39 42.70 43.34 11099
9/16/2010 43.11 43.76 42.91 43.03 7584
9/15/2010 42.94 43.65 42.62 43.28 8809
9/14/2010 42.88 43.51 42.55 43.05 13009
9/13/2010 42.86 43.29 42.59 43.00 12653
9/10/2010 42.50 42.56 42.02 42.21 9648
9/9/2010 43.73 43.91 42.13 42.34 7118
9/8/2010 42.92 43.46 42.81 42.91 7752
9/7/2010 43.61 43.76 42.62 42.67 12037
9/3/2010 44.00 44.46 43.49 44.00 13339
9/2/2010 43.33 43.92 42.68 43.62 20394
9/1/2010 42.21 43.51 41.87 43.24 23908
8/31/2010 40.26 41.49 39.95 41.41 17440
8/30/2010 40.64 41.32 40.27 40.32 11432
8/27/2010 40.43 40.85 39.06 40.81 10512
8/26/2010 40.20 40.48 39.54 39.97 12087
8/25/2010 38.93 40.11 38.85 39.96 10479
8/24/2010 38.68 39.79 38.39 39.36 8260
8/23/2010 40.02 40.15 39.31 39.46 7451
8/20/2010 39.70 39.99 39.29 39.79 7902
8/19/2010 40.56 40.65 39.65 39.86 17452
8/18/2010 40.63 40.91 39.69 40.66 14663
8/17/2010 39.64 41.25 39.30 40.82 15037
8/16/2010 39.00 39.56 38.56 39.07 15066
8/13/2010 39.26 39.90 38.91 39.29 13144
8/12/2010 39.07 39.81 38.69 39.35 18843
8/11/2010 40.28 41.12 39.26 39.79 18502
8/10/2010 41.61 42.08 40.88 41.41 16597
Marketplace
Trading Center