Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	7.722	7.766	7.484	7.748	4,204,648	+0.09(+1.21%)
Jun 29, 2009	7.784	7.863	7.432	7.656	3,463,862	-0.09(-1.19%)
Jun 26, 2009	7.454	7.832	7.357	7.748	6,016,129	+0.40(+5.45%)
Jun 25, 2009	7.234	7.388	7.198	7.348	4,006,865	-0.08(-1.12%)
Jun 24, 2009	7.361	7.674	7.304	7.432	3,822,655	+0.11(+1.50%)
Jun 23, 2009	7.555	7.682	7.163	7.322	4,387,021	-0.20(-2.63%)
Jun 22, 2009	7.907	7.986	7.493	7.520	6,536,884	-0.59(-7.32%)
Jun 19, 2009	7.854	8.127	7.770	8.114	4,337,969	+0.40(+5.19%)
Jun 18, 2009	7.704	7.766	7.445	7.713	5,372,835	+0.11(+1.51%)
Jun 17, 2009	7.823	7.999	7.440	7.599	5,373,496	-0.30(-3.79%)
Jun 16, 2009	8.017	8.320	7.832	7.898	5,268,025	-0.08(-0.99%)
Jun 15, 2009	8.448	8.488	7.902	7.977	6,784,942	-0.66(-7.59%)
Jun 12, 2009	8.611	8.738	8.501	8.633	6,127,914	-0.01(-0.10%)
Jun 11, 2009	8.967	9.068	8.532	8.642	4,270,775	-0.26(-2.87%)
Jun 10, 2009	9.148	9.491	8.650	8.897	6,906,193	-0.14(-1.51%)
Jun 09, 2009	9.139	9.231	8.985	9.033	4,000,403	-0.09(-0.96%)
Jun 08, 2009	9.236	9.293	8.945	9.121	5,620,302	+0.01(+0.10%)
Jun 05, 2009	9.385	9.596	9.046	9.112	7,904,863	-0.20(-2.17%)
Jun 04, 2009	7.942	9.583	7.920	9.315	19,161,762	+1.47(+18.67%)
Jun 03, 2009	7.537	7.911	7.370	7.850	6,677,398	+0.21(+2.76%)
Jun 02, 2009	7.836	7.990	7.515	7.638	6,359,397	-0.19(-2.47%)
Jun 01, 2009	7.608	8.188	7.484	7.832	9,137,692	+0.40(+5.45%)
May 29, 2009	7.480	7.506	7.128	7.427	8,645,842	+0.03(+0.36%)
May 28, 2009	7.260	7.449	6.948	7.401	5,617,911	+0.31(+4.34%)
May 27, 2009	7.436	7.511	6.996	7.093	6,985,554	-0.31(-4.16%)
May 26, 2009	6.978	7.665	6.824	7.401	7,628,880	+0.38(+5.39%)
May 22, 2009	7.451	7.559	6.987	7.022	4,106,695	-0.39(-5.28%)
May 21, 2009	7.586	7.590	7.115	7.414	6,398,770	-0.26(-3.38%)
May 20, 2009	7.630	8.136	7.568	7.674	7,402,281	+0.16(+2.17%)
May 19, 2009	7.361	7.806	7.172	7.511	6,932,172	-0.08(-1.04%)
May 18, 2009	6.961	7.722	6.860	7.590	10,166,393	+0.98(+14.85%)
May 15, 2009	7.119	7.154	6.547	6.609	6,506,513	-0.41(-5.83%)
May 14, 2009	7.036	7.348	6.648	7.018	8,890,023	-0.04(-0.62%)
May 13, 2009	7.916	7.964	6.860	7.062	11,559,697	-1.35(-16.06%)
May 12, 2009	8.774	9.090	7.964	8.413	8,991,773	-0.23(-2.70%)
May 11, 2009	8.162	8.967	8.052	8.646	8,377,602	+0.15(+1.81%)
May 08, 2009	8.180	8.664	7.652	8.492	8,490,787	+0.65(+8.31%)
May 07, 2009	8.342	8.470	7.322	7.841	13,220,415	-0.13(-1.68%)
May 06, 2009	7.411	8.009	6.842	7.974	13,827,401	+0.73(+10.15%)
May 05, 2009	8.222	8.350	6.911	7.240	12,774,627	-0.95(-11.58%)
May 04, 2009	7.261	8.188	7.261	8.188	14,041,612	+1.07(+15.00%)
May 01, 2009	7.479	7.616	6.966	7.120	9,012,981	-0.37(-4.91%)
Apr 30, 2009	7.470	7.765	7.171	7.487	7,789,276	+0.36(+5.10%)
Apr 29, 2009	6.736	7.218	6.497	7.124	8,036,466	+0.64(+9.95%)
Apr 28, 2009	6.202	6.808	6.129	6.479	8,294,130	+0.21(+3.27%)
Apr 27, 2009	6.911	6.911	6.112	6.274	8,022,976	-0.68(-9.77%)
Apr 24, 2009	6.778	7.077	6.484	6.954	11,081,475	+0.29(+4.43%)
Apr 23, 2009	6.484	6.736	6.168	6.659	9,302,292	+0.22(+3.38%)
Apr 22, 2009	6.159	7.043	5.911	6.441	11,452,216	+0.23(+3.64%)
Apr 21, 2009	5.070	6.240	4.916	6.215	13,996,929	+0.93(+17.53%)
Apr 20, 2009	6.381	6.381	5.100	5.288	13,929,379	-1.27(-19.40%)
Apr 17, 2009	5.847	7.180	5.634	6.561	15,550,619	+0.71(+12.20%)
Apr 16, 2009	5.595	6.364	5.074	5.847	16,116,854	+0.25(+4.50%)
Apr 15, 2009	5.078	5.595	4.732	5.595	11,906,848	+0.51(+10.08%)
Apr 14, 2009	5.553	6.061	4.938	5.083	16,404,234	-0.56(-9.85%)
Apr 13, 2009	4.925	5.766	4.784	5.638	9,953,845	+0.48(+9.27%)
Apr 09, 2009	4.369	5.288	4.340	5.160	14,071,224	+1.00(+23.90%)
Apr 08, 2009	3.895	4.301	3.836	4.164	9,450,491	+0.34(+8.94%)
Apr 07, 2009	4.070	4.177	3.823	3.823	7,777,647	-0.36(-8.67%)
Apr 06, 2009	4.229	4.399	3.793	4.186	10,232,438	-0.02(-0.41%)
Apr 03, 2009	3.464	4.705	3.438	4.203	25,201,844	+0.77(+22.39%)
Apr 02, 2009	3.319	3.737	3.263	3.434	16,427,764	+0.31(+9.99%)