Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.19	32.35	31.55	31.55	1,812,833	-0.51(-1.60%)
Apr 29, 2008	32.33	32.33	31.77	32.06	1,522,399	-0.25(-0.79%)
Apr 28, 2008	32.36	32.51	31.90	32.31	1,413,907	+0.07(+0.21%)
Apr 25, 2008	31.33	32.25	31.33	32.25	1,047,024	+0.19(+0.58%)
Apr 24, 2008	31.44	32.09	31.34	32.06	2,111,715	+0.63(+2.02%)
Apr 23, 2008	31.19	31.80	31.07	31.43	950,461	+0.27(+0.86%)
Apr 22, 2008	31.15	31.37	30.85	31.16	1,125,533	-0.03(-0.11%)
Apr 21, 2008	31.37	31.50	30.91	31.19	1,248,469	-0.41(-1.31%)
Apr 18, 2008	32.32	32.76	31.39	31.61	1,521,706	-0.31(-0.99%)
Apr 17, 2008	31.52	32.03	31.30	31.92	1,419,607	+0.20(+0.63%)
Apr 16, 2008	30.46	31.73	30.28	31.72	1,588,341	+1.58(+5.24%)
Apr 15, 2008	30.05	30.18	29.76	30.14	1,390,621	+0.38(+1.28%)
Apr 14, 2008	30.17	30.56	29.67	29.77	1,115,985	-0.37(-1.22%)
Apr 11, 2008	30.45	30.74	30.04	30.13	1,464,081	-0.80(-2.58%)
Apr 10, 2008	30.55	31.00	30.37	30.93	2,542,505	+0.44(+1.44%)
Apr 09, 2008	31.21	31.21	30.39	30.49	2,183,024	-0.65(-2.08%)
Apr 08, 2008	31.23	31.49	30.84	31.14	1,740,447	-0.12(-0.39%)
Apr 07, 2008	31.71	31.86	30.97	31.26	1,622,167	-0.17(-0.54%)
Apr 04, 2008	32.18	32.28	31.33	31.43	1,640,574	-0.71(-2.21%)
Apr 03, 2008	31.27	32.14	31.06	32.14	1,751,743	+0.67(+2.14%)
Apr 02, 2008	32.10	32.16	31.15	31.46	3,035,537	-0.80(-2.49%)
Apr 01, 2008	30.81	32.27	30.63	32.27	2,401,325	+1.95(+6.45%)
Mar 31, 2008	29.79	30.83	29.41	30.31	3,223,991	+0.73(+2.48%)
Mar 28, 2008	29.20	29.95	29.05	29.58	4,201,919	+0.53(+1.84%)
Mar 27, 2008	29.99	30.17	29.01	29.04	2,599,657	-0.89(-2.98%)
Mar 26, 2008	30.60	30.62	29.80	29.94	2,130,937	-0.86(-2.80%)
Mar 25, 2008	30.25	30.80	30.04	30.80	2,063,729	+0.35(+1.15%)
Mar 24, 2008	30.21	31.04	30.11	30.45	3,186,757	+0.31(+1.03%)
Mar 21, 2008	28.56	30.14	28.45	30.14	2,397,055	+0.00(+0.00%)
Mar 20, 2008	28.56	30.14	28.45	30.14	2,397,055	+1.61(+5.64%)
Mar 19, 2008	29.33	29.42	28.48	28.53	2,705,225	-0.71(-2.42%)
Mar 18, 2008	27.80	29.24	27.80	29.24	3,503,234	+1.92(+7.03%)
Mar 17, 2008	26.27	27.57	26.01	27.32	2,764,554	+0.75(+2.81%)
Mar 14, 2008	27.28	27.42	25.74	26.57	1,996,306	-0.62(-2.27%)
Mar 13, 2008	26.34	27.39	25.88	27.19	2,156,785	+0.28(+1.03%)
Mar 12, 2008	27.02	27.45	26.85	26.91	2,392,560	-0.28(-1.02%)
Mar 11, 2008	26.40	27.22	25.73	27.19	3,032,922	+1.29(+5.00%)
Mar 10, 2008	26.53	26.53	25.90	25.90	1,610,957	-0.49(-1.86%)
Mar 07, 2008	25.90	26.63	25.55	26.39	1,830,222	+0.47(+1.81%)
Mar 06, 2008	27.11	27.20	25.92	25.92	2,159,982	-1.39(-5.10%)
Mar 05, 2008	27.60	27.82	27.08	27.31	2,233,541	-0.19(-0.69%)
Mar 04, 2008	27.59	27.76	26.93	27.50	1,984,017	-0.28(-1.01%)
Mar 03, 2008	27.63	27.80	27.12	27.78	1,796,801	+0.17(+0.62%)
Feb 29, 2008	28.00	28.20	27.48	27.61	1,956,399	-0.56(-1.99%)
Feb 28, 2008	28.50	28.51	28.13	28.17	1,239,315	-0.54(-1.88%)
Feb 27, 2008	28.58	29.10	28.45	28.71	1,382,387	-0.15(-0.52%)
Feb 26, 2008	28.61	29.01	28.26	28.86	1,804,101	+0.09(+0.30%)
Feb 25, 2008	27.53	28.77	27.29	28.77	1,909,273	+1.10(+3.98%)
Feb 22, 2008	26.84	27.67	26.56	27.67	1,410,154	+0.77(+2.85%)
Feb 21, 2008	27.79	28.10	26.85	26.91	1,711,479	-0.78(-2.82%)
Feb 20, 2008	27.39	27.75	26.93	27.69	1,677,671	+0.11(+0.41%)
Feb 19, 2008	28.57	28.57	27.34	27.57	1,742,663	-0.71(-2.50%)
Feb 18, 2008	28.09	28.28	27.82	28.28	0	+0.00(+0.00%)
Feb 15, 2008	28.09	28.28	27.82	28.28	2,213,714	+0.22(+0.80%)
Feb 14, 2008	28.51	28.70	27.97	28.06	1,283,358	-0.50(-1.77%)
Feb 13, 2008	28.34	28.64	27.81	28.56	1,703,379	+0.42(+1.50%)
Feb 12, 2008	27.67	28.52	27.34	28.14	1,814,688	+0.80(+2.94%)
Feb 11, 2008	27.57	27.82	27.03	27.34	1,524,608	-0.30(-1.09%)
Feb 08, 2008	28.69	28.86	27.39	27.64	2,033,913	-1.23(-4.26%)
Feb 07, 2008	28.48	29.12	28.35	28.87	2,580,900	+0.28(+0.97%)
Feb 06, 2008	29.79	29.92	28.57	28.59	2,182,748	-1.10(-3.70%)
Feb 05, 2008	30.33	30.80	29.53	29.69	2,435,281	-1.12(-3.63%)
Feb 04, 2008	31.09	31.12	30.33	30.81	1,494,625	-0.31(-0.98%)