Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.89	33.10	32.75	32.91	2,338,093	+0.05(+0.17%)
Feb 27, 2014	33.12	33.32	32.73	32.86	1,052,990	-0.25(-0.74%)
Feb 26, 2014	33.12	33.24	33.02	33.10	1,227,337	-0.03(-0.10%)
Feb 25, 2014	33.25	33.40	33.09	33.14	1,831,972	-0.12(-0.36%)
Feb 24, 2014	33.33	33.58	33.25	33.26	1,123,449	+0.05(+0.15%)
Feb 21, 2014	32.91	33.33	32.82	33.21	1,237,150	+0.30(+0.92%)
Feb 20, 2014	33.19	33.43	32.78	32.91	1,072,850	-0.26(-0.78%)
Feb 19, 2014	33.05	33.50	32.95	33.16	1,467,253	-0.03(-0.08%)
Feb 18, 2014	33.01	33.20	32.75	33.19	1,106,691	+0.20(+0.59%)
Feb 14, 2014	32.69	33.00	33.00	33.00	891,842	+0.22(+0.68%)
Feb 13, 2014	32.42	32.93	32.33	32.77	1,069,818	+0.19(+0.58%)
Feb 12, 2014	32.63	32.74	32.43	32.58	825,290	-0.03(-0.08%)
Feb 11, 2014	32.29	32.84	32.29	32.61	1,092,616	+0.20(+0.62%)
Feb 10, 2014	32.03	32.48	31.94	32.41	947,525	+0.32(+1.00%)
Feb 07, 2014	31.82	32.14	31.71	32.09	1,549,803	+0.43(+1.35%)
Feb 06, 2014	31.25	31.71	31.18	31.66	1,353,657	+0.51(+1.65%)
Feb 05, 2014	30.66	31.18	30.37	31.15	2,085,483	+0.47(+1.54%)
Feb 04, 2014	30.38	30.77	30.24	30.68	2,357,246	+0.48(+1.58%)
Feb 03, 2014	30.72	30.77	30.08	30.20	2,468,603	-0.47(-1.52%)
Jan 31, 2014	30.04	30.88	29.96	30.67	2,018,645	+0.25(+0.84%)
Jan 30, 2014	30.32	30.51	30.18	30.41	1,524,017	+0.30(+0.99%)
Jan 29, 2014	30.22	30.48	29.91	30.11	1,756,993	-0.36(-1.17%)
Jan 28, 2014	30.46	30.70	30.41	30.47	1,470,962	+0.04(+0.14%)
Jan 27, 2014	30.93	31.06	30.41	30.43	1,597,832	-0.51(-1.65%)
Jan 24, 2014	31.46	31.62	30.83	30.94	2,418,806	-0.67(-2.13%)
Jan 23, 2014	31.77	31.91	31.49	31.61	2,352,213	-0.31(-0.98%)
Jan 22, 2014	31.83	32.03	31.65	31.92	1,976,640	+0.36(+1.15%)
Jan 21, 2014	31.60	31.68	31.30	31.56	1,615,237	+0.11(+0.36%)
Jan 17, 2014	31.94	31.45	31.45	31.45	1,281,101	-0.47(-1.46%)
Jan 16, 2014	31.97	32.08	31.64	31.91	1,547,452	-0.05(-0.17%)
Jan 15, 2014	31.86	32.09	31.85	31.97	1,727,749	+0.11(+0.34%)
Jan 14, 2014	31.78	31.94	31.75	31.86	1,161,627	+0.18(+0.58%)
Jan 13, 2014	31.86	31.97	31.60	31.67	1,731,566	-0.24(-0.76%)
Jan 10, 2014	32.10	32.22	31.72	31.92	2,493,706	+0.05(+0.15%)
Jan 09, 2014	31.99	32.13	31.60	31.87	1,409,798	-0.11(-0.34%)
Jan 08, 2014	31.94	32.16	31.54	31.98	1,508,785	+0.02(+0.05%)
Jan 07, 2014	31.85	32.14	31.72	31.96	1,541,926	+0.14(+0.43%)
Jan 06, 2014	31.91	31.98	31.64	31.83	1,958,298	+0.03(+0.09%)
Jan 03, 2014	31.55	31.96	31.51	31.80	1,898,897	+0.17(+0.53%)
Jan 02, 2014	31.80	31.87	31.34	31.63	1,416,418	-0.28(-0.87%)
Dec 31, 2013	32.15	31.91	31.91	31.91	1,361,389	-0.25(-0.77%)
Dec 30, 2013	32.05	32.19	32.01	32.16	726,277	+0.10(+0.30%)
Dec 27, 2013	32.16	32.16	31.75	32.06	823,898	-0.15(-0.45%)
Dec 26, 2013	32.35	32.51	32.00	32.20	781,803	+0.02(+0.07%)
Dec 24, 2013	32.15	32.27	32.10	32.18	491,375	+0.02(+0.07%)
Dec 23, 2013	32.15	32.37	32.06	32.16	1,795,396	+0.22(+0.68%)
Dec 20, 2013	31.66	32.02	31.66	31.94	2,882,272	+0.17(+0.55%)
Dec 19, 2013	32.15	32.22	31.58	31.77	1,202,088	-0.49(-1.51%)
Dec 18, 2013	31.93	32.36	31.27	32.26	2,249,780	+0.45(+1.41%)
Dec 17, 2013	31.62	32.09	31.57	31.81	1,796,860	+0.12(+0.38%)
Dec 16, 2013	31.70	31.90	31.49	31.69	1,141,420	-0.01(-0.03%)
Dec 13, 2013	31.81	32.14	31.54	31.70	1,855,944	+0.01(+0.02%)
Dec 12, 2013	31.71	31.85	31.40	31.70	2,347,765	-0.08(-0.26%)
Dec 11, 2013	32.65	32.66	31.76	31.78	2,007,004	-0.74(-2.27%)
Dec 10, 2013	32.66	32.82	32.41	32.51	1,315,543	-0.18(-0.55%)
Dec 09, 2013	32.77	32.92	32.47	32.69	2,144,121	-0.08(-0.25%)
Dec 06, 2013	32.35	32.81	32.25	32.77	2,426,925	+0.66(+2.04%)
Dec 05, 2013	31.54	32.16	31.41	32.12	3,360,198	+0.50(+1.58%)
Dec 04, 2013	30.77	31.70	30.34	31.62	3,430,117	+0.59(+1.90%)
Dec 03, 2013	30.62	31.06	30.35	31.03	2,012,323	+0.29(+0.93%)