MACERICH $61.33

down -1.37


19/6/2013 03:19 PM  |  NYSE : MAC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

MAC historical data

Date Open High Low Close Volume
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
8/9/2010 42.04 42.67 41.23 41.75 17805
8/6/2010 40.71 41.81 40.54 41.73 12502
8/5/2010 41.65 42.39 41.35 41.39 13630
8/4/2010 42.60 42.69 41.79 42.19 17261
8/3/2010 43.04 43.13 42.18 42.31 13911
8/2/2010 42.36 43.66 41.93 43.32 17654
7/30/2010 40.20 41.68 39.99 41.45 13024
7/29/2010 41.42 41.53 40.28 41.04 10543
7/28/2010 40.52 41.65 40.41 40.95 12310
7/27/2010 41.75 42.12 40.32 40.67 12232
7/26/2010 40.21 41.89 39.97 41.39 15883
7/23/2010 39.23 40.17 38.45 40.12 16048
7/22/2010 38.80 39.88 38.46 39.57 19346
7/21/2010 39.48 39.62 37.86 38.09 16991
7/20/2010 37.91 39.37 37.64 39.06 18639
7/19/2010 37.51 38.97 37.21 38.64 14886
7/16/2010 39.11 39.11 37.03 37.51 21838
7/15/2010 39.60 39.68 38.38 39.40 9380
7/14/2010 39.65 40.43 39.15 39.67 13127
7/13/2010 39.76 40.50 39.45 40.00 17049
7/12/2010 39.35 39.46 38.59 39.08 11331
7/9/2010 38.80 39.62 38.65 39.58 10008
7/8/2010 39.27 39.66 37.98 38.92 17723
7/7/2010 35.95 38.73 35.94 38.69 22964
7/6/2010 37.49 37.93 35.50 35.95 24064
7/2/2010 37.59 37.68 36.34 36.59 16605
7/1/2010 37.27 37.52 35.74 37.21 20392
6/30/2010 37.22 38.60 37.13 37.32 19543
6/29/2010 38.37 38.49 36.87 37.24 20061
6/28/2010 40.47 40.47 39.20 39.33 11560
6/25/2010 39.25 40.57 38.77 40.27 18650
6/24/2010 40.04 40.40 38.75 38.95 18566
6/23/2010 40.34 41.02 39.37 40.37 13114
6/22/2010 42.56 42.90 40.49 40.52 15863
6/21/2010 43.65 43.83 41.97 42.27 15202
6/18/2010 42.74 43.07 41.77 42.91 21685
6/17/2010 42.33 42.53 41.38 42.05 12692
6/16/2010 42.92 43.12 41.75 42.06 15079
6/15/2010 41.91 43.38 41.67 43.22 12421
6/14/2010 41.54 42.31 41.00 41.61 15426
6/11/2010 39.22 41.05 38.92 40.96 17610
6/10/2010 39.28 40.30 38.78 39.94 26769
6/9/2010 38.13 39.33 37.84 38.30 26439
6/8/2010 37.05 37.74 35.82 37.60 21606
6/7/2010 38.00 38.75 36.89 36.99 24924
6/4/2010 39.05 39.87 37.57 37.81 26990
6/3/2010 40.31 40.82 39.50 40.29 20194
6/2/2010 40.37 40.54 39.18 40.35 25291
6/1/2010 40.63 41.65 39.76 39.93 18539
5/28/2010 41.46 42.33 40.88 41.36 20076
5/27/2010 40.74 41.56 39.62 41.43 30588
5/26/2010 39.60 40.74 38.77 39.25 69066
5/25/2010 38.55 39.20 37.71 38.97 46742
5/24/2010 40.25 41.34 39.84 40.15 21675
5/21/2010 38.54 40.72 37.88 40.33 28248
5/20/2010 40.16 40.92 39.03 39.48 29349
5/19/2010 42.00 42.91 40.21 41.54 20911
5/18/2010 44.39 44.48 41.75 42.37 19551
5/17/2010 43.59 44.59 41.80 43.54 19861
5/14/2010 43.76 44.13 42.75 43.31 22233
5/13/2010 45.40 45.73 44.02 44.34 20066
5/12/2010 44.81 46.09 44.66 45.49 22570
5/11/2010 43.15 45.20 42.80 44.38 19173
5/10/2010 43.12 44.18 42.84 44.12 31674
5/7/2010 41.47 42.81 39.76 40.75 42434
5/6/2010 43.16 43.83 37.94 41.60 35643
5/5/2010 42.94 44.55 42.36 44.12 26774
5/4/2010 45.26 45.26 43.95 44.45 34927
5/3/2010 45.19 47.19 44.89 46.50 20721
4/30/2010 45.60 46.71 44.21 44.71 37529
4/29/2010 44.17 46.10 44.12 45.61 27805
4/28/2010 43.74 43.94 42.86 43.52 20194
4/27/2010 44.89 45.56 43.14 43.18 26745
4/26/2010 44.96 45.73 44.83 45.49 26409
4/23/2010 43.32 45.28 42.59 45.00 61512
4/22/2010 41.49 43.24 41.47 43.24 35324
4/21/2010 40.74 41.99 40.74 41.83 24238
4/20/2010 40.41 40.99 40.00 40.74 18590
4/19/2010 39.47 40.70 39.31 40.14 26763
4/16/2010 40.76 41.05 39.62 39.83 59651
4/15/2010 40.93 40.98 40.00 40.90 282701
4/14/2010 44.03 44.09 43.15 43.73 13998
Marketplace
Trading Center