Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	48.19	48.34	47.69	47.93	1,853,595	-0.53(-1.09%)
Apr 28, 2016	48.31	48.87	48.30	48.46	771,541	-0.16(-0.32%)
Apr 27, 2016	48.52	48.75	48.18	48.62	704,311	+0.08(+0.17%)
Apr 26, 2016	48.61	48.98	48.30	48.54	803,036	+0.02(+0.04%)
Apr 25, 2016	48.39	48.56	48.30	48.52	981,394	+0.13(+0.26%)
Apr 22, 2016	48.22	48.53	48.09	48.39	1,182,204	+0.20(+0.41%)
Apr 21, 2016	49.12	49.19	48.18	48.20	1,508,498	-0.95(-1.92%)
Apr 20, 2016	49.57	49.58	48.99	49.14	2,021,205	-0.40(-0.80%)
Apr 19, 2016	49.80	50.00	49.32	49.54	1,431,653	-0.17(-0.34%)
Apr 18, 2016	49.77	49.80	49.48	49.71	1,493,822	-0.06(-0.11%)
Apr 15, 2016	49.68	49.85	49.61	49.77	1,256,116	+0.09(+0.18%)
Apr 14, 2016	49.70	49.78	49.46	49.68	1,002,169	-0.10(-0.20%)
Apr 13, 2016	50.06	50.06	49.42	49.78	2,084,010	-0.04(-0.08%)
Apr 12, 2016	49.78	50.12	49.68	49.82	1,234,161	+0.14(+0.29%)
Apr 11, 2016	50.09	50.28	49.67	49.67	2,927,239	-0.32(-0.64%)
Apr 08, 2016	50.04	50.26	49.75	49.99	1,075,779	+0.24(+0.48%)
Apr 07, 2016	49.94	50.00	49.48	49.75	2,499,179	-0.40(-0.79%)
Apr 06, 2016	49.57	50.25	49.50	50.15	1,406,053	+0.28(+0.57%)
Apr 05, 2016	49.85	49.99	49.62	49.87	1,591,396	-0.13(-0.25%)
Apr 04, 2016	50.34	50.48	49.40	49.99	1,698,180	-0.28(-0.56%)
Apr 01, 2016	49.73	50.51	49.60	50.28	2,834,384	+0.35(+0.71%)
Mar 31, 2016	49.88	50.04	49.70	49.92	5,306,080	+0.13(+0.25%)
Mar 30, 2016	50.00	50.16	49.78	49.80	2,259,406	-0.22(-0.44%)
Mar 29, 2016	49.56	50.11	49.47	50.02	2,041,368	+0.49(+0.98%)
Mar 28, 2016	49.39	49.66	48.91	49.53	2,707,433	+0.04(+0.09%)
Mar 24, 2016	49.46	49.49	49.49	49.49	2,050,422	-0.09(-0.19%)
Mar 23, 2016	50.07	50.28	49.57	49.58	1,539,843	-0.47(-0.93%)
Mar 22, 2016	49.90	50.39	49.70	50.05	3,540,321	-0.13(-0.26%)
Mar 21, 2016	50.33	50.66	50.18	50.18	2,171,870	-0.15(-0.30%)
Mar 18, 2016	50.67	51.21	50.33	50.33	4,108,854	-0.53(-1.04%)
Mar 17, 2016	50.29	51.11	50.11	50.86	1,765,349	+0.59(+1.17%)
Mar 16, 2016	49.99	50.45	49.73	50.28	1,516,522	+0.09(+0.19%)
Mar 15, 2016	50.02	50.46	49.92	50.18	1,462,433	-0.10(-0.20%)
Mar 14, 2016	50.17	50.51	49.93	50.28	1,207,258	-0.16(-0.31%)
Mar 11, 2016	49.99	50.50	49.54	50.44	4,473,844	+0.75(+1.51%)
Mar 10, 2016	49.83	50.22	49.19	49.69	2,389,221	+0.14(+0.29%)
Mar 09, 2016	49.42	50.07	49.35	49.54	2,533,687	+0.30(+0.60%)
Mar 08, 2016	49.48	49.77	49.18	49.25	2,517,418	-0.38(-0.77%)
Mar 07, 2016	49.73	50.08	49.42	49.63	2,605,854	-0.26(-0.53%)
Mar 04, 2016	50.05	50.29	49.67	49.90	5,763,584	-0.20(-0.39%)
Mar 03, 2016	50.85	51.10	50.07	50.09	2,635,440	-0.60(-1.18%)
Mar 02, 2016	50.68	50.97	50.35	50.69	2,442,728	+0.08(+0.16%)
Mar 01, 2016	50.26	50.67	50.26	50.61	1,915,700	+0.79(+1.58%)
Feb 29, 2016	50.12	50.80	49.78	49.82	2,759,291	-0.29(-0.58%)
Feb 26, 2016	50.35	50.96	50.11	50.11	2,492,715	-0.23(-0.45%)
Feb 25, 2016	49.58	50.40	49.58	50.34	1,919,997	+1.00(+2.03%)
Feb 24, 2016	49.15	49.59	48.93	49.34	1,508,855	-0.12(-0.24%)
Feb 23, 2016	49.83	50.40	49.03	49.46	1,229,171	-0.50(-1.00%)
Feb 22, 2016	49.11	50.14	48.79	49.95	1,815,808	+1.49(+3.08%)
Feb 19, 2016	48.12	48.77	47.64	48.46	1,798,773	+0.11(+0.23%)
Feb 18, 2016	47.55	48.54	46.65	48.35	2,953,684	+0.60(+1.25%)
Feb 17, 2016	47.59	48.07	47.29	47.75	1,882,915	+0.61(+1.30%)
Feb 16, 2016	47.46	47.61	46.45	47.14	1,235,617	+0.13(+0.28%)
Feb 12, 2016	46.76	47.01	47.01	47.01	1,603,607	+0.88(+1.91%)
Feb 11, 2016	46.05	46.36	45.57	46.13	1,923,094	-0.60(-1.28%)
Feb 10, 2016	46.94	47.55	46.69	46.73	949,671	-0.05(-0.11%)
Feb 09, 2016	46.50	47.13	46.21	46.78	1,158,933	-0.14(-0.31%)
Feb 08, 2016	47.39	47.42	46.47	46.92	1,772,817	-0.59(-1.25%)
Feb 05, 2016	48.82	49.12	47.24	47.51	1,963,415	-1.57(-3.21%)
Feb 04, 2016	47.91	49.14	47.45	49.09	1,381,734	+0.18(+0.37%)
Feb 03, 2016	48.84	49.10	48.09	48.90	1,640,339	+0.41(+0.85%)
Feb 02, 2016	48.99	48.99	47.89	48.49	1,261,082	-0.56(-1.15%)