Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.59	35.64	35.21	35.42	1,649,434	-0.19(-0.53%)
Apr 27, 2012	35.86	35.89	35.47	35.61	1,798,040	-0.20(-0.55%)
Apr 26, 2012	35.45	35.93	35.33	35.80	1,472,247	+0.25(+0.71%)
Apr 25, 2012	35.20	35.57	35.06	35.55	2,507,909	+0.72(+2.06%)
Apr 24, 2012	34.25	34.92	34.23	34.83	2,190,289	+0.66(+1.92%)
Apr 23, 2012	33.85	34.19	33.76	34.17	1,855,710	-0.07(-0.22%)
Apr 20, 2012	33.76	34.41	33.76	34.25	903,745	+0.60(+1.78%)
Apr 19, 2012	33.75	33.90	33.40	33.65	960,362	-0.07(-0.20%)
Apr 18, 2012	33.75	33.97	33.59	33.72	788,568	-0.18(-0.53%)
Apr 17, 2012	33.97	34.12	33.74	33.90	1,522,302	+0.10(+0.31%)
Apr 16, 2012	33.56	33.94	33.37	33.79	1,261,273	+0.51(+1.54%)
Apr 13, 2012	33.43	33.60	33.14	33.28	1,194,957	-0.18(-0.55%)
Apr 12, 2012	32.97	33.47	32.79	33.47	1,189,284	+0.60(+1.84%)
Apr 11, 2012	32.64	32.93	32.36	32.86	1,886,229	+0.56(+1.75%)
Apr 10, 2012	32.99	33.02	32.19	32.30	2,810,329	-0.70(-2.13%)
Apr 09, 2012	32.69	33.11	32.61	33.00	1,276,688	-0.22(-0.68%)
Apr 05, 2012	32.98	33.28	32.88	33.22	1,310,189	+0.13(+0.40%)
Apr 04, 2012	32.99	33.10	32.70	33.09	1,438,754	-0.19(-0.57%)
Apr 03, 2012	33.10	33.33	33.03	33.28	1,637,228	+0.03(+0.10%)
Apr 02, 2012	33.13	33.40	33.04	33.25	1,589,915	+0.03(+0.09%)
Mar 30, 2012	32.94	33.41	32.83	33.22	1,952,323	+0.43(+1.32%)
Mar 29, 2012	32.57	32.88	32.30	32.79	1,431,579	+0.01(+0.04%)
Mar 28, 2012	32.76	32.80	32.42	32.78	1,799,403	-0.10(-0.30%)
Mar 27, 2012	32.52	32.95	32.42	32.87	1,502,182	+0.43(+1.31%)
Mar 26, 2012	32.38	32.49	32.13	32.45	1,080,684	+0.45(+1.40%)
Mar 23, 2012	31.88	32.21	31.67	32.00	807,024	+0.11(+0.36%)
Mar 22, 2012	32.28	32.31	31.60	31.88	1,199,971	-0.66(-2.02%)
Mar 21, 2012	32.40	32.78	32.31	32.54	1,390,580	+0.15(+0.46%)
Mar 20, 2012	32.23	32.53	32.06	32.39	1,319,229	+0.00(+0.00%)
Mar 19, 2012	32.21	32.63	32.04	32.39	1,303,996	+0.17(+0.54%)
Mar 16, 2012	31.94	32.40	31.94	32.22	1,947,934	+0.01(+0.02%)
Mar 15, 2012	31.98	32.33	31.79	32.21	1,467,578	+0.26(+0.83%)
Mar 14, 2012	31.88	32.11	31.68	31.95	1,278,700	+0.05(+0.14%)
Mar 13, 2012	31.46	31.95	31.46	31.90	1,612,178	+0.68(+2.19%)
Mar 12, 2012	31.31	31.50	31.13	31.22	1,319,349	-0.09(-0.29%)
Mar 09, 2012	31.65	31.69	31.22	31.31	1,941,745	-0.29(-0.93%)
Mar 08, 2012	32.14	32.14	31.34	31.60	2,407,654	-0.24(-0.76%)
Mar 07, 2012	31.27	31.88	31.06	31.84	1,591,982	+0.71(+2.29%)
Mar 06, 2012	31.38	31.53	31.03	31.13	1,411,713	-0.59(-1.85%)
Mar 05, 2012	31.52	31.76	31.27	31.72	853,935	+0.14(+0.44%)
Mar 02, 2012	31.54	31.74	31.37	31.58	998,098	+0.06(+0.20%)
Mar 01, 2012	31.09	31.52	30.93	31.52	1,395,905	+0.46(+1.48%)
Feb 29, 2012	30.89	31.28	30.85	31.06	1,531,081	+0.26(+0.86%)
Feb 28, 2012	31.34	31.34	30.64	30.79	1,271,405	-0.48(-1.53%)
Feb 27, 2012	30.96	31.33	30.65	31.27	993,631	+0.01(+0.04%)
Feb 24, 2012	31.15	31.34	30.78	31.26	1,558,525	+0.20(+0.63%)
Feb 23, 2012	30.75	31.11	30.59	31.06	1,241,065	+0.35(+1.12%)
Feb 22, 2012	31.11	31.46	30.64	30.72	1,498,413	-0.59(-1.87%)
Feb 21, 2012	32.03	32.03	31.14	31.30	1,329,349	-0.60(-1.89%)
Feb 17, 2012	32.32	32.32	31.69	31.91	1,526,756	-0.24(-0.75%)
Feb 16, 2012	31.60	32.19	31.55	32.15	1,959,262	+0.50(+1.57%)
Feb 15, 2012	31.33	31.81	31.20	31.65	1,590,569	+0.40(+1.29%)
Feb 14, 2012	31.69	31.71	31.02	31.25	918,538	-0.54(-1.70%)
Feb 13, 2012	31.72	31.93	31.59	31.79	1,053,160	+0.45(+1.44%)
Feb 10, 2012	31.07	31.57	31.04	31.34	982,083	-0.07(-0.24%)
Feb 09, 2012	31.64	31.75	31.10	31.41	1,728,847	-0.24(-0.76%)
Feb 08, 2012	31.64	31.89	31.47	31.65	1,309,883	+0.04(+0.13%)
Feb 07, 2012	31.48	31.69	31.34	31.61	2,214,557	+0.17(+0.54%)
Feb 06, 2012	31.38	31.45	31.04	31.44	1,251,351	+0.05(+0.14%)
Feb 03, 2012	31.62	31.88	31.10	31.40	2,928,642	+0.03(+0.11%)
Feb 02, 2012	31.21	31.45	31.02	31.36	1,613,924	+0.24(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Macerich Co (NY: MAC )

Historical Prices

Resources