Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.26	31.76	31.24	31.59	709,587	+0.11(+0.36%)
Apr 27, 2006	31.24	31.87	31.08	31.47	726,509	+0.23(+0.73%)
Apr 26, 2006	31.81	31.81	31.18	31.24	977,565	-0.01(-0.03%)
Apr 25, 2006	31.25	31.30	31.08	31.25	619,179	+0.00(+0.01%)
Apr 24, 2006	31.73	31.73	31.23	31.25	835,694	-0.53(-1.66%)
Apr 21, 2006	31.58	31.92	31.53	31.78	1,000,051	+0.28(+0.90%)
Apr 20, 2006	31.51	31.63	31.12	31.49	531,089	-0.05(-0.16%)
Apr 19, 2006	30.97	31.66	30.95	31.54	1,050,355	+0.60(+1.94%)
Apr 18, 2006	30.37	31.10	30.27	30.94	1,014,424	+0.68(+2.25%)
Apr 17, 2006	30.32	30.44	30.14	30.26	696,605	-0.05(-0.16%)
Apr 13, 2006	30.62	30.51	30.22	30.31	565,629	-0.31(-1.01%)
Apr 12, 2006	30.48	30.78	30.48	30.62	748,068	+0.19(+0.61%)
Apr 11, 2006	30.50	30.61	30.37	30.43	936,302	+0.02(+0.06%)
Apr 10, 2006	30.67	30.68	30.30	30.42	788,404	-0.41(-1.32%)
Apr 07, 2006	31.15	31.22	30.80	30.82	1,260,612	-0.32(-1.04%)
Apr 06, 2006	31.23	31.45	31.08	31.15	641,433	-0.08(-0.26%)
Apr 05, 2006	31.15	31.37	31.15	31.23	714,455	+0.16(+0.51%)
Apr 04, 2006	31.21	31.30	30.91	31.07	928,884	+0.07(+0.24%)
Apr 03, 2006	31.79	31.91	30.96	30.99	1,016,047	-0.91(-2.84%)
Mar 31, 2006	32.12	32.14	31.45	31.90	1,057,542	-0.11(-0.34%)
Mar 30, 2006	32.33	32.35	31.76	32.01	916,598	-0.40(-1.24%)
Mar 29, 2006	31.86	32.41	31.85	32.41	607,356	+0.79(+2.51%)
Mar 28, 2006	31.04	31.78	30.95	31.62	1,250,876	+0.61(+1.98%)
Mar 27, 2006	31.27	31.27	30.77	31.00	827,812	-0.25(-0.79%)
Mar 24, 2006	31.58	31.60	31.23	31.25	941,402	-0.30(-0.96%)
Mar 23, 2006	31.49	31.61	31.29	31.55	692,896	+0.00(+0.01%)
Mar 22, 2006	31.43	31.66	31.36	31.55	817,844	+0.06(+0.19%)
Mar 21, 2006	31.76	31.97	31.23	31.49	908,948	-0.28(-0.87%)
Mar 20, 2006	32.01	32.07	31.49	31.76	921,002	-0.31(-0.96%)
Mar 17, 2006	31.71	32.14	31.53	32.07	1,717,752	+0.22(+0.70%)
Mar 16, 2006	29.31	32.22	31.81	31.84	892,257	+0.31(+0.97%)
Mar 15, 2006	30.91	31.56	30.87	31.54	1,614,362	+0.69(+2.24%)
Mar 14, 2006	30.90	30.93	30.63	30.85	1,354,033	-0.06(-0.18%)
Mar 13, 2006	31.23	31.43	30.77	30.90	597,852	-0.33(-1.05%)
Mar 10, 2006	30.95	31.30	30.74	31.23	1,161,163	+0.20(+0.65%)
Mar 09, 2006	30.84	31.14	30.71	31.03	664,151	+0.22(+0.71%)
Mar 08, 2006	30.67	30.81	30.20	30.81	656,037	+0.10(+0.32%)
Mar 07, 2006	30.92	30.92	30.56	30.71	529,002	-0.24(-0.77%)
Mar 06, 2006	30.74	31.08	30.67	30.95	907,557	+0.28(+0.90%)
Mar 03, 2006	31.00	31.00	30.50	30.67	900,602	-0.33(-1.07%)
Mar 02, 2006	31.27	31.27	30.96	31.00	546,157	-0.27(-0.87%)
Mar 01, 2006	31.19	31.27	30.76	31.27	444,622	+0.19(+0.62%)
Feb 28, 2006	31.16	31.10	30.80	31.08	760,586	-0.08(-0.25%)
Feb 27, 2006	31.26	31.38	30.83	31.16	401,040	-0.03(-0.10%)
Feb 24, 2006	31.12	31.27	30.97	31.19	873,712	-0.04(-0.12%)
Feb 23, 2006	31.33	31.36	30.85	31.23	597,620	-0.21(-0.66%)
Feb 22, 2006	30.67	31.48	30.46	31.43	1,219,117	+0.81(+2.63%)
Feb 21, 2006	30.21	30.75	30.20	30.63	940,707	-0.09(-0.28%)
Feb 17, 2006	30.37	30.71	30.22	30.71	1,192,922	+0.35(+1.15%)
Feb 16, 2006	30.41	30.46	30.23	30.36	1,075,623	+0.17(+0.56%)
Feb 15, 2006	29.96	30.26	29.81	30.20	1,080,028	+0.15(+0.49%)
Feb 14, 2006	29.98	30.17	29.48	30.05	798,835	-0.10(-0.34%)
Feb 13, 2006	30.13	30.24	30.02	30.15	328,018	-0.02(-0.07%)
Feb 10, 2006	30.20	30.49	30.11	30.17	452,040	-0.06(-0.21%)
Feb 09, 2006	30.13	30.35	30.01	30.24	811,585	+0.06(+0.21%)
Feb 08, 2006	30.23	30.26	29.77	30.17	329,641	-0.10(-0.33%)
Feb 07, 2006	30.52	30.58	30.25	30.27	545,229	-0.18(-0.59%)
Feb 06, 2006	30.51	30.65	30.30	30.46	492,375	-0.05(-0.16%)
Feb 03, 2006	30.80	30.80	30.20	30.50	792,576	-0.56(-1.79%)
Feb 02, 2006	31.32	31.38	30.97	31.06	702,632	-0.28(-0.89%)