Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.25	36.47	35.75	36.05	2,002,715	-0.20(-0.56%)
Sep 28, 2017	36.26	36.59	35.88	36.25	1,565,113	-0.01(-0.04%)
Sep 27, 2017	36.69	36.83	35.94	36.26	2,470,203	-0.58(-1.58%)
Sep 26, 2017	36.04	37.18	35.67	36.85	3,901,955	+1.33(+3.75%)
Sep 25, 2017	34.64	35.66	34.62	35.52	2,086,011	+0.94(+2.73%)
Sep 22, 2017	34.70	34.83	34.40	34.57	873,374	-0.13(-0.38%)
Sep 21, 2017	34.79	35.05	34.68	34.70	2,114,856	-0.03(-0.09%)
Sep 20, 2017	34.89	34.91	34.59	34.74	2,829,084	-0.11(-0.32%)
Sep 19, 2017	35.81	35.81	34.80	34.85	1,866,604	-0.89(-2.50%)
Sep 18, 2017	36.37	36.37	35.62	35.74	2,438,495	-0.74(-2.03%)
Sep 15, 2017	36.54	36.68	35.80	36.48	6,164,251	-0.10(-0.27%)
Sep 14, 2017	35.71	36.68	35.69	36.58	2,850,530	+0.85(+2.39%)
Sep 13, 2017	35.20	35.73	35.05	35.73	1,787,390	+0.56(+1.60%)
Sep 12, 2017	35.65	35.91	34.96	35.16	1,896,383	-0.50(-1.42%)
Sep 11, 2017	35.67	35.90	35.51	35.67	1,999,382	+0.10(+0.29%)
Sep 08, 2017	35.77	35.82	35.32	35.56	1,635,261	-0.22(-0.62%)
Sep 07, 2017	35.71	35.90	35.22	35.79	2,772,610	+0.12(+0.35%)
Sep 06, 2017	35.16	36.02	34.98	35.66	1,466,955	+0.68(+1.93%)
Sep 05, 2017	34.92	35.33	34.73	34.99	1,799,069	+0.04(+0.11%)
Sep 01, 2017	34.74	35.33	34.57	34.95	2,365,696	+0.34(+0.99%)
Aug 31, 2017	34.97	35.14	34.53	34.61	1,839,475	-0.26(-0.75%)
Aug 30, 2017	34.53	34.90	34.18	34.87	1,390,019	+0.28(+0.80%)
Aug 29, 2017	34.87	35.18	34.40	34.59	1,215,551	-0.22(-0.62%)
Aug 28, 2017	35.65	35.69	34.72	34.81	1,521,722	-0.77(-2.17%)
Aug 25, 2017	35.17	35.71	34.78	35.58	2,018,713	+0.58(+1.65%)
Aug 24, 2017	35.69	36.32	34.97	35.01	1,667,001	-0.26(-0.74%)
Aug 23, 2017	34.89	35.33	34.70	35.27	3,526,861	+0.49(+1.41%)
Aug 22, 2017	34.99	35.14	34.71	34.78	1,618,560	-0.13(-0.38%)
Aug 21, 2017	34.86	35.03	34.46	34.91	2,772,390	+0.06(+0.17%)
Aug 18, 2017	35.60	35.60	34.59	34.85	3,251,240	-0.88(-2.46%)
Aug 17, 2017	36.02	36.39	35.70	35.73	1,788,259	-0.24(-0.66%)
Aug 16, 2017	36.12	36.43	35.88	35.96	3,707,937	-0.05(-0.13%)
Aug 15, 2017	36.97	37.19	35.72	36.01	3,341,503	-1.18(-3.17%)
Aug 14, 2017	36.95	37.51	36.69	37.19	2,217,958	+0.47(+1.27%)
Aug 11, 2017	37.02	37.46	36.18	36.72	2,599,279	-0.76(-2.02%)
Aug 10, 2017	38.54	38.54	37.47	37.48	2,755,753	-1.17(-3.02%)
Aug 09, 2017	38.78	38.92	38.15	38.64	1,096,624	+0.06(+0.15%)
Aug 08, 2017	39.15	39.38	38.23	38.59	1,645,330	-0.65(-1.67%)
Aug 07, 2017	38.44	39.27	38.18	39.24	2,696,272	+0.82(+2.14%)
Aug 04, 2017	36.89	38.55	36.83	38.42	2,730,938	+1.57(+4.25%)
Aug 03, 2017	36.47	37.83	36.25	36.85	4,228,463	+0.89(+2.47%)
Aug 02, 2017	37.21	37.25	35.59	35.96	3,784,565	-1.53(-4.08%)
Aug 01, 2017	37.50	37.94	36.96	37.49	2,101,170	+0.34(+0.91%)
Jul 31, 2017	37.54	37.62	36.92	37.15	4,045,583	-0.30(-0.80%)
Jul 28, 2017	39.48	39.48	37.39	37.45	2,382,289	-2.19(-5.52%)
Jul 27, 2017	38.95	39.85	38.64	39.64	1,691,779	+0.57(+1.46%)
Jul 26, 2017	38.41	39.12	38.22	39.07	2,167,106	+0.72(+1.87%)
Jul 25, 2017	37.86	38.38	37.56	38.35	1,864,216	+0.58(+1.53%)
Jul 24, 2017	38.11	38.17	37.65	37.78	1,243,531	-0.29(-0.77%)
Jul 21, 2017	38.09	38.30	37.59	38.07	1,227,859	-0.08(-0.22%)
Jul 20, 2017		38.26	37.85	38.15	1,232,326	+0.21(+0.55%)
Jul 19, 2017	37.89	38.24	37.76	37.94	1,774,960	+0.08(+0.22%)
Jul 18, 2017	38.16	38.23	37.59	37.86	1,805,842	-0.37(-0.97%)
Jul 17, 2017	38.03	38.48	37.80	38.23	1,563,074	+0.28(+0.75%)
Jul 14, 2017	37.54	38.01	37.38	37.94	1,277,011	+0.66(+1.77%)
Jul 13, 2017	36.95	37.48	36.95	37.28	1,524,143	+0.45(+1.23%)
Jul 12, 2017	36.86	37.63	36.81	36.83	1,802,219	+0.27(+0.74%)
Jul 11, 2017	36.94	36.94	36.39	36.56	1,662,868	-0.38(-1.03%)
Jul 10, 2017	37.22	37.25	36.83	36.94	1,459,520	-0.17(-0.47%)
Jul 07, 2017	36.94	37.26	36.62	37.12	1,456,658	+0.25(+0.68%)
Jul 06, 2017	37.35	37.42	36.47	36.86	2,541,738	-0.65(-1.74%)
Jul 05, 2017	38.44	38.44	37.08	37.52	2,346,048	-0.96(-2.49%)