Time Sensitive News for Traders

MAC - Macerich Company (The)

Historical Data for The Macerich Company (MAC) 
$ 9.85 0.00 (0.00%) Volume: 0 4:04 PM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 13.24 13.24 9.66 9.85 5,025,761 -3.61 -26.82%
11/28/08 12.97 13.70 12.42 13.46 2,666,151 0.52  4.02%
11/26/08 11.50 12.98 10.85 12.94 5,391,105 1.04  8.74%
11/25/08 12.12 12.21 10.90 11.90 7,600,205 0.01  0.08%
11/24/08 10.93 13.11 10.3101 11.89 7,228,126 1.14  10.60%
11/21/08 10.32 10.99 8.31 10.75 7,471,084 0.85  8.59%
11/20/08 11.47 11.66 9.58 9.90 8,002,328 -1.91 -16.17%
11/19/08 13.48 14.38 11.74 11.81 6,430,777 -1.59 -11.87%
11/18/08 15.88 15.88 9.80 13.40 16,344,481 -2.12 -13.66%
11/17/08 16.48 17.59 15.13 15.52 5,420,810 -1.59 -9.29%
11/14/08 20.99 21.00 16.75 17.11 5,226,045 -3.98 -18.87%
11/13/08 20.80 21.67 18.14 21.09 5,056,466 0.25  1.20%
11/12/08 22.93 23.09 20.68 20.84 3,095,228 -2.71 -11.51%
11/11/08 24.62 24.62 21.32 23.55 3,661,058 -1.25 -5.04%
11/10/08 29.86 29.86 24.35 24.80 2,073,935 -4.46 -15.24%
11/7/08 27.85 29.54 26.29 29.26 1,846,351 1.76  6.40%
11/6/08 28.40 28.65 27.37 27.50 1,599,913 -0.98 -3.44%
11/5/08 30.53 31.25 28.32 28.48 3,063,114 -2.03 -6.65%
11/4/08 29.10 31.34 28.81 30.51 3,786,760 2.42  8.62%
11/3/08 29.00 29.53 27.28 28.09 1,639,194 -1.33 -4.52%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE