Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	44.55	44.78	43.90	43.93	2,969,298	-0.78(-1.75%)
Aug 28, 2015	44.62	44.89	44.24	44.72	1,431,968	+0.01(+0.03%)
Aug 27, 2015	44.00	44.90	43.70	44.70	1,480,370	+1.21(+2.77%)
Aug 26, 2015	42.84	43.65	42.40	43.50	1,888,556	+1.55(+3.68%)
Aug 25, 2015	43.97	44.15	41.92	41.95	2,445,348	-0.71(-1.68%)
Aug 24, 2015	44.00	44.00	41.87	42.67	2,292,467	-2.65(-5.85%)
Aug 21, 2015	46.35	46.65	45.32	45.32	2,692,107	-1.06(-2.29%)
Aug 20, 2015	46.48	46.69	46.13	46.38	1,668,364	-0.35(-0.75%)
Aug 19, 2015	46.65	47.01	46.22	46.73	1,748,838	+0.02(+0.05%)
Aug 18, 2015	46.27	46.86	46.20	46.71	2,572,391	+0.28(+0.60%)
Aug 17, 2015	45.94	46.45	45.61	46.43	1,175,722	+0.45(+0.97%)
Aug 14, 2015	45.83	45.99	45.44	45.99	1,084,126	+0.02(+0.04%)
Aug 13, 2015	45.74	46.23	45.16	45.97	1,306,655	+0.21(+0.46%)
Aug 12, 2015	45.60	45.79	44.98	45.76	2,194,822	+0.07(+0.15%)
Aug 11, 2015	45.60	45.98	45.41	45.69	1,026,500	-0.01(-0.03%)
Aug 10, 2015	46.02	46.11	45.52	45.70	924,183	-0.27(-0.58%)
Aug 07, 2015	45.82	46.19	45.42	45.97	1,365,054	+0.17(+0.36%)
Aug 06, 2015	45.55	45.93	45.27	45.81	1,717,102	+0.15(+0.33%)
Aug 05, 2015	45.62	45.82	44.93	45.66	2,224,351	+0.58(+1.28%)
Aug 04, 2015	45.23	45.71	44.87	45.08	1,004,604	-0.13(-0.29%)
Aug 03, 2015	45.32	45.62	44.93	45.21	1,200,490	-0.07(-0.16%)
Jul 31, 2015	45.03	45.64	44.85	45.28	1,588,484	+0.62(+1.38%)
Jul 30, 2015	45.02	45.08	44.53	44.67	1,010,310	-0.40(-0.89%)
Jul 29, 2015	44.98	45.10	44.63	45.07	1,311,841	+0.17(+0.37%)
Jul 28, 2015	44.63	45.05	44.43	44.90	1,527,384	+0.33(+0.74%)
Jul 27, 2015	44.29	44.61	44.13	44.57	2,294,878	+0.27(+0.61%)
Jul 24, 2015	43.54	44.58	43.33	44.30	3,675,481	+0.82(+1.88%)
Jul 23, 2015	43.89	44.42	42.97	43.48	2,624,983	-0.71(-1.61%)
Jul 22, 2015	43.92	44.30	43.89	44.19	1,777,987	+0.31(+0.72%)
Jul 21, 2015	44.70	44.84	43.86	43.88	2,063,368	-0.74(-1.65%)
Jul 20, 2015	44.67	44.71	44.22	44.62	2,194,322	-0.15(-0.33%)
Jul 17, 2015	44.90	45.10	44.66	44.76	961,179	-0.14(-0.31%)
Jul 16, 2015	45.12	45.19	44.82	44.90	1,105,979	+0.02(+0.05%)
Jul 15, 2015	44.63	45.12	44.42	44.88	1,162,231	+0.09(+0.19%)
Jul 14, 2015	44.72	45.02	44.47	44.79	739,811	+0.05(+0.12%)
Jul 13, 2015	44.77	45.22	44.47	44.74	981,967	+0.30(+0.68%)
Jul 10, 2015	44.38	44.62	44.03	44.44	976,264	+0.34(+0.77%)
Jul 09, 2015	44.53	44.70	43.93	44.10	1,319,293	-0.21(-0.46%)
Jul 08, 2015	44.34	44.63	44.24	44.31	1,178,932	-0.22(-0.50%)
Jul 07, 2015	44.39	44.68	43.79	44.53	2,015,300	+0.39(+0.88%)
Jul 06, 2015	44.12	44.33	43.80	44.14	1,678,432	-0.07(-0.17%)
Jul 02, 2015	43.94	44.22	44.22	44.22	1,557,687	+0.30(+0.68%)
Jul 01, 2015	42.86	43.92	42.74	43.92	2,098,289	+1.24(+2.91%)
Jun 30, 2015	43.23	43.34	42.62	42.68	3,582,602	-0.23(-0.53%)
Jun 29, 2015	43.68	44.11	42.86	42.90	2,424,222	-1.24(-2.81%)
Jun 26, 2015	43.68	44.20	43.44	44.15	2,126,880	+0.65(+1.49%)
Jun 25, 2015	44.09	44.21	43.09	43.50	3,295,833	-0.60(-1.36%)
Jun 24, 2015	43.83	44.32	43.61	44.10	5,037,509	+0.30(+0.68%)
Jun 23, 2015	43.68	44.16	43.49	43.80	2,734,563	+0.13(+0.29%)
Jun 22, 2015	44.25	44.62	43.64	43.68	3,256,902	-0.30(-0.68%)
Jun 19, 2015	43.80	44.84	43.68	43.97	20,376,262	-3.19(-6.77%)
Jun 18, 2015	47.35	47.76	47.05	47.17	1,968,379	-0.09(-0.19%)
Jun 17, 2015	46.66	47.31	46.34	47.26	2,635,881	+0.57(+1.21%)
Jun 16, 2015	46.35	46.76	46.23	46.69	1,620,591	+0.30(+0.64%)
Jun 15, 2015	46.30	46.76	46.25	46.39	2,340,855	-0.01(-0.01%)
Jun 12, 2015	46.08	46.53	45.97	46.40	1,163,189	+0.26(+0.57%)
Jun 11, 2015	46.02	46.33	45.82	46.14	2,431,324	+0.35(+0.77%)
Jun 10, 2015	45.56	46.14	45.48	45.78	1,209,626	+0.19(+0.43%)
Jun 09, 2015	45.85	45.94	45.59	45.59	1,351,894	-0.18(-0.39%)
Jun 08, 2015	46.26	46.33	45.76	45.77	1,585,000	-0.43(-0.94%)
Jun 05, 2015	45.86	46.46	45.57	46.20	1,579,933	-0.04(-0.09%)
Jun 04, 2015	46.58	47.04	46.18	46.24	1,765,242	-0.53(-1.14%)
Jun 03, 2015	47.25	47.25	46.76	46.77	1,432,873	-0.47(-1.00%)
Jun 02, 2015	47.88	47.88	47.12	47.25	1,088,551	-0.49(-1.03%)