Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.62	30.74	30.16	30.54	1,780,030	-0.07(-0.24%)
May 29, 2008	29.98	30.67	29.97	30.61	1,613,809	+0.63(+2.11%)
May 28, 2008	30.47	30.48	29.85	29.98	1,322,782	-0.20(-0.66%)
May 27, 2008	30.12	30.47	29.86	30.18	935,660	+0.31(+1.03%)
May 26, 2008	30.09	30.24	29.74	29.88	0	+0.00(+0.00%)
May 23, 2008	30.09	30.24	29.74	29.88	1,411,895	-0.34(-1.13%)
May 22, 2008	30.99	31.22	30.09	30.22	2,114,321	-0.77(-2.49%)
May 21, 2008	31.20	31.63	30.62	30.99	3,272,999	-0.28(-0.90%)
May 20, 2008	31.48	31.65	31.03	31.27	1,666,454	-0.28(-0.89%)
May 19, 2008	31.53	31.66	31.37	31.55	1,805,164	+0.07(+0.22%)
May 16, 2008	31.47	31.57	31.27	31.49	1,580,798	-0.00(-0.01%)
May 15, 2008	31.29	31.74	31.21	31.49	1,839,046	-0.11(-0.34%)
May 14, 2008	31.59	31.72	31.44	31.60	2,466,354	+0.03(+0.09%)
May 13, 2008	31.47	31.81	31.22	31.57	1,089,961	+0.06(+0.18%)
May 12, 2008	31.40	31.84	31.23	31.51	1,430,388	+0.28(+0.89%)
May 09, 2008	31.17	31.61	30.78	31.23	1,463,323	-0.23(-0.75%)
May 08, 2008	31.04	31.81	30.93	31.47	1,824,952	+0.60(+1.95%)
May 07, 2008	32.08	32.17	30.85	30.87	2,014,172	-1.02(-3.21%)
May 06, 2008	31.76	31.95	31.45	31.89	2,038,849	-0.05(-0.16%)
May 05, 2008	31.66	32.21	31.66	31.94	1,672,991	-0.15(-0.45%)
May 02, 2008	32.45	32.66	31.92	32.09	1,909,283	-0.09(-0.28%)
May 01, 2008	31.38	32.18	31.12	32.18	2,347,249	+0.95(+3.05%)
Apr 30, 2008	31.87	32.02	31.23	31.23	1,831,484	-0.51(-1.60%)
Apr 29, 2008	32.00	32.00	31.44	31.73	1,538,061	-0.25(-0.79%)
Apr 28, 2008	32.03	32.18	31.58	31.99	1,428,453	+0.07(+0.21%)
Apr 25, 2008	31.01	31.92	31.01	31.92	1,057,796	+0.18(+0.58%)
Apr 24, 2008	31.12	31.76	31.02	31.73	2,133,441	+0.63(+2.02%)
Apr 23, 2008	30.87	31.48	30.75	31.11	960,240	+0.26(+0.86%)
Apr 22, 2008	30.83	31.05	30.53	30.84	1,137,113	-0.03(-0.11%)
Apr 21, 2008	31.05	31.18	30.59	30.88	1,261,314	-0.41(-1.31%)
Apr 18, 2008	31.99	32.43	31.07	31.29	1,537,361	-0.31(-0.99%)
Apr 17, 2008	31.20	31.70	30.98	31.60	1,434,212	+0.20(+0.63%)
Apr 16, 2008	30.15	31.40	29.97	31.40	1,604,682	+1.56(+5.24%)
Apr 15, 2008	29.75	29.87	29.46	29.84	1,404,928	+0.38(+1.28%)
Apr 14, 2008	29.87	30.25	29.37	29.46	1,127,466	-0.36(-1.22%)
Apr 11, 2008	30.14	30.42	29.73	29.82	1,479,143	-0.79(-2.58%)
Apr 10, 2008	30.23	30.68	30.06	30.61	2,568,662	+0.44(+1.44%)
Apr 09, 2008	30.89	30.89	30.09	30.18	2,205,483	-0.64(-2.08%)
Apr 08, 2008	30.91	31.17	30.53	30.82	1,758,352	-0.12(-0.39%)
Apr 07, 2008	31.38	31.54	30.65	30.94	1,638,856	-0.17(-0.54%)
Apr 04, 2008	31.85	31.95	31.01	31.11	1,657,452	-0.70(-2.21%)
Apr 03, 2008	30.95	31.81	30.74	31.81	1,769,765	+0.67(+2.14%)
Apr 02, 2008	31.78	31.83	30.84	31.14	3,066,767	-0.79(-2.49%)
Apr 01, 2008	30.50	31.94	30.32	31.94	2,426,030	+1.93(+6.45%)
Mar 31, 2008	29.48	30.52	29.11	30.00	3,257,160	+0.73(+2.48%)
Mar 28, 2008	28.90	29.65	28.76	29.28	4,245,148	+0.53(+1.84%)
Mar 27, 2008	29.69	29.86	28.71	28.75	2,626,402	-0.88(-2.98%)
Mar 26, 2008	30.29	30.31	29.50	29.63	2,152,861	-0.85(-2.80%)
Mar 25, 2008	29.94	30.49	29.74	30.49	2,084,961	+0.35(+1.15%)
Mar 24, 2008	29.90	30.73	29.81	30.14	3,219,542	+0.31(+1.03%)
Mar 21, 2008	28.27	29.83	28.16	29.83	2,421,716	+0.00(+0.00%)
Mar 20, 2008	28.27	29.83	28.16	29.83	2,421,716	+1.59(+5.64%)
Mar 19, 2008	29.03	29.12	28.19	28.24	2,733,057	-0.70(-2.42%)
Mar 18, 2008	27.52	28.94	27.52	28.94	3,539,275	+1.90(+7.03%)
Mar 17, 2008	26.00	27.29	25.75	27.04	2,792,996	+0.74(+2.81%)
Mar 14, 2008	27.01	27.14	25.48	26.30	2,016,844	-0.61(-2.27%)
Mar 13, 2008	26.07	27.11	25.62	26.91	2,178,974	+0.27(+1.03%)
Mar 12, 2008	26.75	27.17	26.58	26.64	2,417,174	-0.27(-1.02%)
Mar 11, 2008	26.14	26.95	25.47	26.91	3,064,125	+1.28(+5.00%)
Mar 10, 2008	26.26	26.26	25.63	25.63	1,627,530	-0.49(-1.86%)
Mar 07, 2008	25.64	26.36	25.29	26.12	1,849,051	+0.47(+1.81%)
Mar 06, 2008	26.84	26.92	25.65	25.65	2,182,204	-1.38(-5.10%)
Mar 05, 2008	27.31	27.54	26.81	27.03	2,256,520	-0.19(-0.69%)
Mar 04, 2008	27.31	27.48	26.66	27.22	2,004,429	-0.28(-1.01%)