Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	47.70	47.85	47.21	47.44	1,872,665	-0.52(-1.09%)
Apr 28, 2016	47.82	48.37	47.81	47.97	779,479	-0.16(-0.32%)
Apr 27, 2016	48.02	48.25	47.69	48.12	711,557	+0.08(+0.17%)
Apr 26, 2016	48.11	48.48	47.81	48.04	811,297	+0.02(+0.04%)
Apr 25, 2016	47.90	48.06	47.81	48.02	991,491	+0.12(+0.26%)
Apr 22, 2016	47.73	48.04	47.60	47.90	1,194,366	+0.19(+0.41%)
Apr 21, 2016	48.62	48.68	47.69	47.71	1,524,018	-0.94(-1.92%)
Apr 20, 2016	49.06	49.07	48.49	48.64	2,042,000	-0.39(-0.80%)
Apr 19, 2016	49.30	49.49	48.82	49.03	1,446,381	-0.17(-0.34%)
Apr 18, 2016	49.26	49.30	48.98	49.20	1,509,191	-0.06(-0.11%)
Apr 15, 2016	49.17	49.34	49.11	49.26	1,269,039	+0.09(+0.18%)
Apr 14, 2016	49.20	49.27	48.96	49.17	1,012,479	-0.10(-0.20%)
Apr 13, 2016	49.55	49.55	48.92	49.27	2,105,450	-0.04(-0.08%)
Apr 12, 2016	49.27	49.61	49.18	49.31	1,246,858	+0.14(+0.29%)
Apr 11, 2016	49.58	49.76	49.16	49.16	2,957,354	-0.32(-0.64%)
Apr 08, 2016	49.53	49.75	49.24	49.48	1,086,847	+0.24(+0.48%)
Apr 07, 2016	49.43	49.50	48.97	49.25	2,524,890	-0.39(-0.79%)
Apr 06, 2016	49.06	49.74	49.00	49.64	1,420,519	+0.28(+0.57%)
Apr 05, 2016	49.35	49.48	49.11	49.36	1,607,768	-0.12(-0.25%)
Apr 04, 2016	49.83	49.96	48.90	49.48	1,715,651	-0.28(-0.56%)
Apr 01, 2016	49.22	49.99	49.10	49.76	2,863,544	+0.35(+0.71%)
Mar 31, 2016	49.37	49.53	49.20	49.41	5,360,669	+0.12(+0.25%)
Mar 30, 2016	49.50	49.64	49.27	49.29	2,282,650	-0.22(-0.44%)
Mar 29, 2016	49.06	49.60	48.97	49.51	2,062,370	+0.48(+0.98%)
Mar 28, 2016	48.88	49.15	48.42	49.03	2,735,288	+0.04(+0.09%)
Mar 24, 2016	48.95	48.98	48.98	48.98	2,071,517	-0.09(-0.19%)
Mar 23, 2016	49.56	49.76	49.06	49.08	1,555,685	-0.46(-0.93%)
Mar 22, 2016	49.40	49.88	49.20	49.54	3,576,744	-0.13(-0.26%)
Mar 21, 2016	49.82	50.14	49.67	49.67	2,194,214	-0.15(-0.30%)
Mar 18, 2016	50.15	50.69	49.81	49.82	4,151,126	-0.52(-1.04%)
Mar 17, 2016	49.78	50.59	49.59	50.34	1,783,510	+0.58(+1.17%)
Mar 16, 2016	49.48	49.93	49.22	49.76	1,532,124	+0.09(+0.19%)
Mar 15, 2016	49.51	49.94	49.41	49.67	1,477,478	-0.10(-0.20%)
Mar 14, 2016	49.66	49.99	49.42	49.77	1,219,679	-0.16(-0.31%)
Mar 11, 2016	49.48	49.98	49.03	49.93	4,519,871	+0.74(+1.51%)
Mar 10, 2016	49.33	49.71	48.69	49.18	2,413,801	+0.14(+0.29%)
Mar 09, 2016	48.92	49.56	48.85	49.04	2,559,754	+0.29(+0.60%)
Mar 08, 2016	48.97	49.26	48.68	48.75	2,543,317	-0.38(-0.77%)
Mar 07, 2016	49.22	49.57	48.92	49.13	2,632,663	-0.26(-0.53%)
Mar 04, 2016	49.55	49.78	49.16	49.39	5,822,879	-0.19(-0.39%)
Mar 03, 2016	50.34	50.58	49.56	49.58	2,662,554	-0.59(-1.18%)
Mar 02, 2016	50.16	50.46	49.84	50.17	2,467,858	+0.08(+0.16%)
Mar 01, 2016	49.75	50.15	49.75	50.09	1,935,409	+0.78(+1.58%)
Feb 29, 2016	49.61	50.29	49.27	49.31	2,787,678	-0.29(-0.58%)
Feb 26, 2016	49.84	50.44	49.60	49.60	2,518,360	-0.22(-0.45%)
Feb 25, 2016	49.08	49.89	49.08	49.83	1,939,750	+0.99(+2.03%)
Feb 24, 2016	48.65	49.09	48.43	48.83	1,524,378	-0.12(-0.24%)
Feb 23, 2016	49.33	49.88	48.53	48.95	1,241,816	-0.49(-1.00%)
Feb 22, 2016	48.61	49.63	48.29	49.45	1,834,489	+1.48(+3.08%)
Feb 19, 2016	47.63	48.27	47.15	47.97	1,817,279	+0.11(+0.23%)
Feb 18, 2016	47.07	48.05	46.17	47.86	2,984,072	+0.59(+1.25%)
Feb 17, 2016	47.10	47.58	46.80	47.26	1,902,287	+0.60(+1.30%)
Feb 16, 2016	46.97	47.13	45.98	46.66	1,248,329	+0.13(+0.28%)
Feb 12, 2016	46.29	46.53	46.53	46.53	1,620,105	+0.87(+1.91%)
Feb 11, 2016	45.58	45.89	45.11	45.66	1,942,878	-0.59(-1.28%)
Feb 10, 2016	46.47	47.07	46.22	46.25	959,441	-0.05(-0.11%)
Feb 09, 2016	46.03	46.65	45.74	46.30	1,170,856	-0.14(-0.31%)
Feb 08, 2016	46.91	46.94	46.00	46.44	1,791,056	-0.59(-1.25%)
Feb 05, 2016	48.32	48.62	46.76	47.03	1,983,614	-1.56(-3.21%)
Feb 04, 2016	47.42	48.64	46.97	48.59	1,395,949	+0.18(+0.37%)
Feb 03, 2016	48.34	48.60	47.60	48.41	1,657,214	+0.41(+0.85%)
Feb 02, 2016	48.49	48.49	47.40	48.00	1,274,056	-0.56(-1.15%)