Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.37	20.59	19.93	20.48	15,629	+0.25(+1.26%)
Sep 29, 2010	20.41	20.43	20.13	20.22	1,973,319	-0.25(-1.23%)
Sep 28, 2010	20.35	20.64	20.07	20.48	14,851	+0.02(+0.09%)
Sep 27, 2010	20.63	20.68	20.27	20.46	1,702,873	-0.17(-0.83%)
Sep 24, 2010	20.41	20.71	20.33	20.63	2,680,493	+0.57(+2.83%)
Sep 23, 2010	20.06	20.82	19.90	20.06	224	-0.85(-4.08%)
Sep 22, 2010	21.39	21.52	20.82	20.91	2,187,133	-0.54(-2.53%)
Sep 21, 2010	21.50	21.75	21.33	21.46	3,234,811	-0.05(-0.24%)
Sep 20, 2010	20.81	21.69	20.69	21.51	3,403,572	+0.85(+4.11%)
Sep 17, 2010	20.66	20.68	20.36	20.66	2,328,087	+0.03(+0.14%)
Sep 15, 2010	20.47	20.81	20.32	20.63	1,847,661	+0.11(+0.53%)
Sep 14, 2010	20.44	20.74	20.28	20.52	2,728,807	+0.02(+0.12%)
Sep 13, 2010	20.43	20.64	20.30	20.50	2,654,008	+0.38(+1.87%)
Sep 10, 2010	20.26	20.29	20.03	20.12	2,023,678	-0.06(-0.31%)
Sep 09, 2010	20.85	20.93	20.08	20.18	2,613	-0.27(-1.33%)
Sep 08, 2010	20.46	20.72	20.41	20.46	30,005	+0.11(+0.56%)
Sep 07, 2010	20.79	20.86	20.32	20.34	289	-0.63(-3.02%)
Sep 03, 2010	20.98	21.19	20.73	20.98	2,797,978	+0.18(+0.87%)
Sep 02, 2010	20.66	20.94	20.35	20.79	4,277,866	+0.18(+0.88%)
Sep 01, 2010	20.12	20.74	19.96	20.61	5,015,077	+0.95(+4.82%)
Aug 31, 2010	19.66	19.78	19.04	19.66	19,128	+0.38(+1.98%)
Aug 30, 2010	19.37	19.70	19.28	19.28	2,620,354	-0.17(-0.88%)
Aug 27, 2010	19.45	19.47	18.62	19.45	2,204,913	+0.34(+1.80%)
Aug 26, 2010	19.11	19.30	18.85	19.11	3,872	+0.06(+0.33%)
Aug 25, 2010	18.56	19.12	18.52	19.05	5,233	+0.31(+1.63%)
Aug 24, 2010	18.44	18.97	18.30	18.74	362	-0.07(-0.36%)
Aug 23, 2010	19.08	19.14	18.74	18.81	1,562,832	-0.16(-0.83%)
Aug 20, 2010	18.93	19.06	18.73	18.97	1,657,486	-0.03(-0.18%)
Aug 19, 2010	19.34	19.38	18.90	19.00	83,947	-0.38(-1.97%)
Aug 18, 2010	19.37	19.50	18.92	19.38	72,032	+0.16(+0.84%)
Aug 17, 2010	18.67	19.42	18.51	19.22	91,633	+0.82(+4.48%)
Aug 16, 2010	18.36	18.63	18.16	18.40	3,199,546	-0.10(-0.56%)
Aug 13, 2010	18.50	18.79	18.32	18.50	2,791,380	-0.03(-0.15%)
Aug 12, 2010	18.40	18.75	18.22	18.53	4,001,565	-0.21(-1.11%)
Aug 11, 2010	18.97	19.36	18.49	18.74	8,271	-0.87(-4.42%)
Aug 10, 2010	19.60	19.81	19.25	19.60	80,239	-0.06(-0.29%)
Aug 09, 2010	19.80	20.09	19.41	19.66	3,781,232	+0.01(+0.05%)
Aug 06, 2010	19.65	19.69	19.09	19.65	2,655,037	+0.16(+0.82%)
Aug 05, 2010	19.61	19.96	19.47	19.49	76,425	-0.38(-1.90%)
Aug 04, 2010	20.06	20.10	19.68	19.87	124,975	-0.06(-0.28%)
Aug 03, 2010	20.27	20.31	19.86	19.92	5,298	-0.48(-2.33%)
Aug 02, 2010	19.95	20.56	19.74	20.40	3,749,087	+0.88(+4.51%)
Jul 30, 2010	19.52	19.63	18.83	19.52	2,765,805	+0.19(+1.00%)
Jul 29, 2010	19.50	19.56	18.97	19.32	2,238,804	+0.04(+0.22%)
Jul 28, 2010	19.28	19.61	19.03	19.28	25,594	+0.13(+0.69%)
Jul 27, 2010	19.15	19.83	18.99	19.15	17,577	-0.34(-1.74%)
Jul 26, 2010	18.93	19.73	18.82	19.49	3,372,903	+0.60(+3.17%)
Jul 23, 2010	18.47	18.92	18.11	18.89	3,407,959	+0.26(+1.39%)
Jul 22, 2010	18.27	18.78	18.11	18.63	16,864	+0.70(+3.89%)
Jul 21, 2010	18.59	18.66	17.83	17.94	3,608,293	-0.46(-2.48%)
Jul 20, 2010	18.39	18.54	17.72	18.39	20,856	+0.20(+1.09%)
Jul 19, 2010	17.66	18.35	17.52	18.19	3,136,980	+0.53(+3.01%)
Jul 16, 2010	17.66	18.42	17.44	17.66	4,637,698	-0.89(-4.80%)
Jul 15, 2010	18.65	18.68	18.07	18.55	1,991,882	-0.13(-0.68%)
Jul 14, 2010	18.67	19.04	18.43	18.68	26,015	-0.16(-0.83%)
Jul 13, 2010	18.72	19.07	18.58	18.84	3,620,591	+0.43(+2.35%)
Jul 12, 2010	18.53	18.58	18.17	18.40	2,406,310	-0.24(-1.26%)
Jul 09, 2010	18.64	18.66	18.20	18.64	2,125,286	+0.31(+1.70%)
Jul 08, 2010	18.49	18.68	17.88	18.33	3,763,618	+0.11(+0.59%)
Jul 07, 2010	16.93	18.24	16.92	18.22	4,876,707	+1.29(+7.62%)
Jul 06, 2010	16.93	17.86	16.72	16.93	9,970	-0.30(-1.75%)
Jul 02, 2010	17.23	17.74	17.11	17.23	3,526,306	-0.29(-1.67%)