Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.75	31.90	31.16	31.46	2,342,694	-0.12(-0.39%)
Jun 28, 2007	31.62	32.00	31.42	31.59	1,660,292	-0.08(-0.26%)
Jun 27, 2007	30.99	31.78	30.68	31.67	2,457,170	+0.68(+2.21%)
Jun 26, 2007	31.56	31.56	30.92	30.99	2,295,803	-0.37(-1.17%)
Jun 25, 2007	31.69	31.87	31.10	31.35	1,989,574	-0.37(-1.17%)
Jun 22, 2007	31.67	31.88	31.48	31.72	2,526,065	-0.08(-0.24%)
Jun 21, 2007	31.81	32.00	31.31	31.80	2,198,355	-0.01(-0.04%)
Jun 20, 2007	32.66	32.66	31.76	31.81	1,670,246	-0.84(-2.56%)
Jun 19, 2007	32.34	32.65	32.07	32.65	1,664,745	+0.21(+0.66%)
Jun 18, 2007	32.90	32.90	32.23	32.43	1,716,351	-0.37(-1.14%)
Jun 15, 2007	32.97	33.12	32.74	32.81	1,483,208	+0.08(+0.26%)
Jun 14, 2007	32.87	33.03	32.48	32.72	1,733,640	-0.15(-0.44%)
Jun 13, 2007	32.41	32.97	32.35	32.87	2,176,350	+0.63(+1.95%)
Jun 12, 2007	32.68	32.81	32.06	32.24	2,978,991	-0.71(-2.16%)
Jun 11, 2007	33.23	33.23	32.81	32.95	1,729,449	-0.38(-1.15%)
Jun 08, 2007	32.91	33.39	32.60	33.33	1,969,927	+0.59(+1.81%)
Jun 07, 2007	33.72	33.72	32.56	32.74	2,179,494	-0.98(-2.92%)
Jun 06, 2007	33.97	34.07	33.57	33.72	1,320,008	-0.24(-0.70%)
Jun 05, 2007	34.61	34.62	33.96	33.96	1,791,009	-0.65(-1.87%)
Jun 04, 2007	33.94	34.75	33.90	34.61	1,980,405	+0.48(+1.42%)
Jun 01, 2007	34.20	34.27	33.68	34.12	1,469,586	+0.07(+0.21%)
May 31, 2007	34.71	34.71	33.58	34.05	2,105,883	-0.00(-0.01%)
May 30, 2007	32.98	34.06	32.98	34.05	2,874,993	+1.08(+3.26%)
May 29, 2007	32.47	33.07	32.29	32.98	3,070,938	+0.88(+2.75%)
May 25, 2007	32.15	32.55	31.91	32.10	1,793,891	+0.13(+0.41%)
May 24, 2007	32.62	32.62	31.68	31.97	2,414,470	-0.68(-2.09%)
May 23, 2007	33.22	33.44	32.64	32.65	2,109,027	-0.48(-1.46%)
May 22, 2007	32.93	33.38	32.77	33.13	2,162,990	+0.40(+1.24%)
May 21, 2007	32.70	33.23	32.70	32.73	3,150,574	+0.03(+0.11%)
May 18, 2007	33.19	33.28	32.65	32.70	2,263,347	-0.34(-1.04%)
May 17, 2007	33.77	33.77	33.04	33.04	2,217,740	-0.86(-2.54%)
May 16, 2007	34.47	34.49	33.73	33.90	2,053,492	-0.57(-1.66%)
May 15, 2007	35.21	35.41	34.41	34.47	2,134,961	-0.74(-2.09%)
May 14, 2007	35.43	35.65	35.15	35.21	1,274,427	-0.30(-0.85%)
May 11, 2007	35.77	35.60	35.19	35.51	2,522,921	-0.06(-0.17%)
May 10, 2007	36.21	36.42	35.51	35.57	1,611,306	-0.58(-1.62%)
May 09, 2007	35.62	36.43	35.62	36.16	1,212,605	+0.54(+1.52%)
May 08, 2007	35.82	35.82	35.51	35.62	1,502,331	-0.34(-0.95%)
May 07, 2007	36.01	36.15	35.81	35.96	1,007,492	+0.16(+0.46%)
May 04, 2007	36.30	36.41	35.72	35.79	1,753,811	-0.54(-1.49%)
May 03, 2007	36.48	36.52	36.33	36.33	950,385	+0.00(+0.01%)
May 02, 2007	36.20	36.41	36.02	36.33	1,773,458	+0.16(+0.44%)
May 01, 2007	36.31	36.34	35.80	36.17	2,613,166	-0.14(-0.39%)
Apr 30, 2007	36.73	37.25	36.30	36.31	1,293,288	-0.35(-0.97%)
Apr 27, 2007	36.14	36.91	36.14	36.67	1,539,529	-0.19(-0.53%)
Apr 26, 2007	36.88	37.06	36.65	36.86	1,310,054	-0.06(-0.16%)
Apr 25, 2007	36.55	37.32	36.54	36.92	1,695,761	-0.20(-0.53%)
Apr 24, 2007	37.32	37.45	36.73	37.12	1,771,153	-0.18(-0.47%)
Apr 23, 2007	35.91	37.29	35.91	37.29	2,205,428	+0.73(+1.98%)
Apr 20, 2007	35.67	36.70	35.67	36.57	1,483,994	+0.24(+0.67%)
Apr 19, 2007	35.99	36.94	35.99	36.32	2,157,489	-0.23(-0.63%)
Apr 18, 2007	36.00	36.66	36.00	36.55	2,209,881	-0.11(-0.29%)
Apr 17, 2007	35.31	36.73	35.31	36.66	2,537,067	+0.70(+1.95%)
Apr 16, 2007	35.33	36.23	35.33	35.96	1,465,395	-0.03(-0.10%)
Apr 13, 2007	35.57	36.08	35.47	35.99	1,039,712	+0.41(+1.16%)
Apr 12, 2007	35.70	35.71	35.39	35.58	1,587,468	-0.21(-0.58%)
Apr 11, 2007	36.30	36.41	35.62	35.78	2,390,108	-0.50(-1.37%)
Apr 10, 2007	35.98	36.43	35.97	36.28	1,164,405	+0.37(+1.03%)
Apr 09, 2007	35.85	35.96	35.72	35.91	791,114	+0.04(+0.12%)
Apr 05, 2007	35.85	35.98	35.71	35.87	776,182	+0.08(+0.22%)
Apr 04, 2007	35.90	35.99	35.51	35.79	1,602,137	-0.11(-0.30%)
Apr 03, 2007	35.70	36.16	35.59	35.90	1,310,316	+0.24(+0.66%)