Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.66	28.10	27.65	27.95	801,854	+0.10(+0.36%)
Apr 27, 2006	27.65	28.20	27.50	27.85	820,977	+0.20(+0.73%)
Apr 26, 2006	28.15	28.15	27.59	27.65	1,104,678	-0.01(-0.03%)
Apr 25, 2006	27.65	27.70	27.50	27.66	699,690	+0.00(+0.01%)
Apr 24, 2006	28.08	28.08	27.64	27.65	944,360	-0.47(-1.66%)
Apr 21, 2006	27.94	28.24	27.90	28.12	1,130,088	+0.25(+0.90%)
Apr 20, 2006	27.89	27.99	27.53	27.87	600,146	-0.05(-0.16%)
Apr 19, 2006	27.41	28.02	27.39	27.91	1,186,933	+0.53(+1.94%)
Apr 18, 2006	26.87	27.52	26.79	27.38	1,146,330	+0.60(+2.25%)
Apr 17, 2006	26.83	26.94	26.67	26.78	787,185	-0.04(-0.16%)
Apr 13, 2006	27.10	27.00	26.74	26.82	639,178	-0.27(-1.01%)
Apr 12, 2006	26.97	27.24	26.97	27.10	845,339	+0.16(+0.61%)
Apr 11, 2006	26.99	27.08	26.87	26.93	1,058,050	+0.02(+0.06%)
Apr 10, 2006	27.14	27.15	26.81	26.92	890,920	-0.36(-1.32%)
Apr 07, 2006	27.56	27.63	27.26	27.28	1,424,529	-0.29(-1.04%)
Apr 06, 2006	27.63	27.83	27.50	27.56	724,838	-0.07(-0.26%)
Apr 05, 2006	27.56	27.76	27.56	27.63	807,355	+0.14(+0.51%)
Apr 04, 2006	27.62	27.70	27.35	27.49	1,049,667	+0.06(+0.24%)
Apr 03, 2006	28.13	28.24	27.40	27.43	1,148,163	-0.80(-2.84%)
Mar 31, 2006	28.42	28.44	27.83	28.23	1,195,054	-0.10(-0.34%)
Mar 30, 2006	28.61	28.63	28.10	28.33	1,035,783	-0.36(-1.24%)
Mar 29, 2006	28.19	28.68	28.18	28.68	686,331	+0.70(+2.51%)
Mar 28, 2006	27.47	28.12	27.39	27.98	1,413,527	+0.54(+1.98%)
Mar 27, 2006	27.67	27.67	27.23	27.44	935,453	-0.22(-0.79%)
Mar 24, 2006	27.94	27.96	27.64	27.65	1,063,813	-0.27(-0.96%)
Mar 23, 2006	27.87	27.97	27.69	27.92	782,993	+0.00(+0.01%)
Mar 22, 2006	27.81	28.02	27.75	27.92	924,189	+0.05(+0.19%)
Mar 21, 2006	28.11	28.29	27.63	27.86	1,027,138	-0.24(-0.87%)
Mar 20, 2006	28.33	28.38	27.87	28.11	1,040,760	-0.27(-0.95%)
Mar 17, 2006	28.06	28.44	27.90	28.38	1,941,111	+0.20(+0.70%)
Mar 16, 2006	25.94	28.51	28.15	28.18	1,008,277	+0.27(+0.97%)
Mar 15, 2006	27.35	27.93	27.31	27.91	1,824,278	+0.61(+2.24%)
Mar 14, 2006	27.35	27.37	27.10	27.30	1,530,099	-0.05(-0.18%)
Mar 13, 2006	27.64	27.81	27.23	27.35	675,590	-0.29(-1.05%)
Mar 10, 2006	27.39	27.70	27.20	27.64	1,312,149	+0.18(+0.65%)
Mar 09, 2006	27.29	27.56	27.17	27.46	750,510	+0.19(+0.71%)
Mar 08, 2006	27.14	27.26	26.72	27.26	741,342	+0.09(+0.32%)
Mar 07, 2006	27.36	27.36	27.05	27.18	597,789	-0.21(-0.77%)
Mar 06, 2006	27.20	27.50	27.14	27.39	1,025,567	+0.24(+0.90%)
Mar 03, 2006	27.44	27.44	26.99	27.14	1,017,708	-0.29(-1.07%)
Mar 02, 2006	27.68	27.68	27.39	27.44	617,174	-0.24(-0.87%)
Mar 01, 2006	27.60	27.68	27.22	27.68	502,436	+0.17(+0.62%)
Feb 28, 2006	27.57	27.52	27.25	27.50	859,485	-0.07(-0.25%)
Feb 27, 2006	27.66	27.77	27.29	27.57	453,188	-0.03(-0.10%)
Feb 24, 2006	27.54	27.67	27.41	27.60	987,321	-0.03(-0.12%)
Feb 23, 2006	27.72	27.75	27.30	27.63	675,328	-0.18(-0.66%)
Feb 22, 2006	27.14	27.86	26.95	27.82	1,377,639	+0.71(+2.63%)
Feb 21, 2006	26.73	27.21	26.73	27.10	1,063,027	-0.08(-0.28%)
Feb 17, 2006	26.87	27.18	26.74	27.18	1,348,038	+0.31(+1.15%)
Feb 16, 2006	26.91	26.95	26.75	26.87	1,215,487	+0.15(+0.56%)
Feb 15, 2006	26.51	26.78	26.38	26.72	1,220,464	+0.13(+0.49%)
Feb 14, 2006	26.53	26.70	26.08	26.59	902,708	-0.09(-0.34%)
Feb 13, 2006	26.66	26.76	26.57	26.68	370,671	-0.02(-0.07%)
Feb 10, 2006	26.72	26.98	26.64	26.70	510,818	-0.06(-0.21%)
Feb 09, 2006	26.66	26.86	26.55	26.76	917,116	+0.06(+0.21%)
Feb 08, 2006	26.75	26.78	26.34	26.70	372,504	-0.09(-0.33%)
Feb 07, 2006	27.01	27.07	26.77	26.79	616,126	-0.16(-0.59%)
Feb 06, 2006	27.00	27.12	26.81	26.95	556,399	-0.04(-0.16%)
Feb 03, 2006	27.26	27.26	26.72	26.99	895,635	-0.49(-1.79%)
Feb 02, 2006	27.71	27.77	27.41	27.49	793,995	-0.25(-0.89%)