Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.05	41.35	40.58	40.87	2,368,420	-0.18(-0.45%)
Apr 27, 2017		41.47	40.79	41.05	1,692,271	+0.39(+0.97%)
Apr 26, 2017	41.76	41.76	40.59	40.66	1,715,743	-1.11(-2.65%)
Apr 25, 2017	41.83	41.99	41.48	41.77	1,758,234	+0.01(+0.03%)
Apr 24, 2017	42.88	42.93	41.34	41.75	1,813,028	-0.83(-1.95%)
Apr 21, 2017	43.31	43.37	42.42	42.59	1,657,461	-0.70(-1.62%)
Apr 20, 2017	43.40	43.52	42.94	43.29	1,280,238	-0.05(-0.11%)
Apr 19, 2017	43.55	43.98	43.21	43.33	1,193,820	-0.17(-0.39%)
Apr 18, 2017	43.08	43.54	43.04	43.50	1,461,713	+0.35(+0.80%)
Apr 17, 2017	42.93	43.27	42.80	43.16	2,180,013	+0.29(+0.67%)
Apr 13, 2017	42.70	43.00	42.63	42.87	1,140,226	+0.09(+0.20%)
Apr 12, 2017	42.77	43.19	42.61	42.78	1,327,563	-0.05(-0.12%)
Apr 11, 2017	42.46	42.86	42.35	42.83	1,295,638	+0.41(+0.96%)
Apr 10, 2017	41.92	42.56	41.86	42.43	1,533,470	+0.48(+1.15%)
Apr 07, 2017	42.02	42.25	41.89	41.94	1,220,593	-0.06(-0.14%)
Apr 06, 2017	41.95	42.31	41.76	42.00	1,697,949	-0.03(-0.06%)
Apr 05, 2017	42.17	42.43	42.00	42.03	2,269,357	-0.07(-0.17%)
Apr 04, 2017	42.40	43.00	41.97	42.10	2,254,986	-0.36(-0.85%)
Apr 03, 2017	42.17	42.55	42.08	42.46	2,580,530	+0.30(+0.71%)
Mar 31, 2017	42.00	42.48	42.00	42.16	1,834,010	+0.10(+0.25%)
Mar 30, 2017	41.87	42.17	41.60	42.06	1,608,689	+0.16(+0.37%)
Mar 29, 2017	41.80	42.02	41.49	41.90	2,081,749	+0.06(+0.14%)
Mar 28, 2017	41.31	41.88	41.09	41.84	1,485,585	+0.54(+1.30%)
Mar 27, 2017	41.39	42.11	40.88	41.30	3,196,048	-0.51(-1.22%)
Mar 24, 2017	41.56	41.96	41.35	41.81	1,472,126	+0.26(+0.61%)
Mar 23, 2017	41.05	41.92	40.91	41.56	1,319,962	+0.42(+1.02%)
Mar 22, 2017	41.92	41.92	40.68	41.14	3,820,665	-0.95(-2.26%)
Mar 21, 2017	42.02	42.28	41.89	42.09	2,536,773	+0.09(+0.22%)
Mar 20, 2017	42.01	42.16	41.70	42.00	1,637,851	+0.00(+0.00%)
Mar 17, 2017	42.19	42.26	41.45	42.00	3,387,812	-0.31(-0.73%)
Mar 16, 2017	42.49	42.65	42.23	42.30	1,155,837	-0.18(-0.42%)
Mar 15, 2017	41.33	42.70	41.33	42.48	1,849,502	+1.19(+2.89%)
Mar 14, 2017	41.17	41.45	41.05	41.29	1,338,228	-0.17(-0.41%)
Mar 13, 2017	41.70	41.92	41.34	41.46	1,833,787	-0.11(-0.27%)
Mar 10, 2017	41.35	41.90	40.90	41.57	4,388,367	+0.22(+0.54%)
Mar 09, 2017	41.75	41.90	41.14	41.35	3,902,210	-0.43(-1.02%)
Mar 08, 2017	42.46	42.62	41.63	41.77	2,377,504	-0.96(-2.24%)
Mar 07, 2017	43.05	43.19	42.26	42.73	2,236,741	-0.35(-0.81%)
Mar 06, 2017	43.33	43.51	42.91	43.08	1,518,276	-0.50(-1.16%)
Mar 03, 2017	43.77	43.86	42.95	43.58	2,250,136	-0.22(-0.49%)
Mar 02, 2017	44.12	44.39	43.61	43.80	2,010,442	-0.52(-1.18%)
Mar 01, 2017	44.38	44.38	43.60	44.32	2,634,671	+0.21(+0.47%)
Feb 28, 2017	44.41	44.41	43.91	44.11	1,105,161	-0.36(-0.81%)
Feb 27, 2017	44.19	44.65	44.06	44.47	687,611	+0.47(+1.07%)
Feb 24, 2017	43.92	44.15	43.38	44.00	1,167,750	-0.07(-0.16%)
Feb 23, 2017	44.32	44.38	43.92	44.07	1,032,382	+0.01(+0.03%)
Feb 22, 2017	44.39	44.50	43.67	44.06	898,265	-0.33(-0.75%)
Feb 21, 2017	43.50	44.46	43.50	44.39	914,312	+0.92(+2.11%)
Feb 17, 2017		43.48	43.48	43.48	0	-0.28(-0.64%)
Feb 16, 2017	43.61	44.04	43.58	43.76	1,461,909	+0.24(+0.54%)
Feb 15, 2017	43.24	43.60	42.62	43.52	2,287,012	+0.01(+0.03%)
Feb 14, 2017	43.79	43.79	43.23	43.51	1,227,283	-0.34(-0.78%)
Feb 13, 2017	44.47	44.67	43.44	43.85	1,389,990	-0.43(-0.98%)
Feb 10, 2017	44.25	44.52	44.15	44.29	1,056,989	-0.03(-0.07%)
Feb 09, 2017	43.52	44.38	43.52	44.32	1,234,580	+0.80(+1.83%)
Feb 08, 2017	43.64	44.16	43.47	43.52	1,659,316	-0.12(-0.28%)
Feb 07, 2017	43.33	43.77	43.15	43.64	4,639,102	-1.06(-2.38%)
Feb 06, 2017	44.91	45.08	44.47	44.71	1,330,179	-0.21(-0.46%)
Feb 03, 2017	44.94	45.11	44.61	44.91	841,499	+0.38(+0.84%)
Feb 02, 2017	44.25	44.57	44.07	44.54	1,638,454	+0.29(+0.66%)