Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	30.43	30.43	29.73	30.15	493,856	-0.27(-0.90%)
Feb 25, 2005	29.62	30.43	29.54	30.43	711,281	+0.81(+2.72%)
Feb 24, 2005	29.95	30.05	29.54	29.62	864,580	-0.21(-0.71%)
Feb 23, 2005	30.89	30.99	29.78	29.83	847,884	-0.64(-2.09%)
Feb 22, 2005	31.25	31.26	30.36	30.47	671,249	-1.02(-3.23%)
Feb 18, 2005	31.99	31.99	31.39	31.49	1,011,428	-1.19(-3.64%)
Feb 17, 2005	32.23	32.68	32.13	32.68	611,486	+0.50(+1.56%)
Feb 16, 2005	31.79	32.21	31.59	32.18	579,232	+0.26(+0.83%)
Feb 15, 2005	31.52	31.94	31.52	31.91	601,430	+0.40(+1.25%)
Feb 14, 2005	31.49	31.76	31.49	31.52	601,430	-0.11(-0.33%)
Feb 11, 2005	31.23	31.76	31.10	31.62	885,260	+0.00(+0.00%)
Feb 10, 2005	30.94	31.79	30.84	31.62	769,338	-0.03(-0.08%)
Feb 09, 2005	31.12	31.80	31.12	31.65	314,565	+0.42(+1.35%)
Feb 08, 2005	31.26	31.36	31.06	31.23	513,777	+0.16(+0.51%)
Feb 07, 2005	31.52	31.67	31.07	31.07	527,627	-0.35(-1.11%)
Feb 04, 2005	31.18	31.73	31.12	31.42	498,599	+0.43(+1.39%)
Feb 03, 2005	30.65	31.28	30.63	30.99	626,095	+0.58(+1.92%)
Feb 02, 2005	30.07	30.46	30.07	30.40	706,918	+0.23(+0.75%)
Feb 01, 2005	30.04	30.23	29.99	30.18	563,485	+0.02(+0.07%)
Jan 31, 2005	30.07	30.26	29.55	30.15	755,108	+0.22(+0.72%)
Jan 28, 2005	29.62	29.99	29.60	29.94	479,437	+0.53(+1.81%)
Jan 27, 2005	30.05	30.10	29.31	29.41	781,859	-0.64(-2.14%)
Jan 26, 2005	30.14	30.28	29.70	30.05	781,859	-0.09(-0.30%)
Jan 25, 2005	31.10	31.18	30.10	30.14	622,110	-0.72(-2.34%)
Jan 24, 2005	31.41	31.52	30.84	30.86	517,002	-0.50(-1.60%)
Jan 21, 2005	31.18	31.53	31.13	31.36	439,404	+0.13(+0.42%)
Jan 20, 2005	31.36	31.67	31.20	31.23	715,835	-0.34(-1.07%)
Jan 19, 2005	31.31	32.07	31.07	31.57	534,836	+0.28(+0.91%)
Jan 18, 2005	30.57	31.29	30.36	31.28	336,763	+0.54(+1.75%)
Jan 14, 2005	30.41	30.82	30.33	30.74	324,051	+0.30(+0.97%)
Jan 13, 2005	29.94	31.05	29.89	30.45	864,770	+0.41(+1.35%)
Jan 12, 2005	30.04	30.15	29.25	30.04	672,198	-0.05(-0.18%)
Jan 11, 2005	30.52	30.65	30.10	30.10	690,601	-0.56(-1.84%)
Jan 10, 2005	30.81	30.91	30.25	30.66	710,333	+0.09(+0.29%)
Jan 07, 2005	30.94	31.06	30.57	30.57	526,109	-0.02(-0.07%)
Jan 06, 2005	30.75	31.01	30.46	30.59	1,141,010	-0.08(-0.28%)
Jan 05, 2005	32.23	32.23	30.66	30.68	1,429,393	-1.55(-4.82%)
Jan 04, 2005	32.69	33.04	32.23	32.23	605,794	-0.53(-1.61%)
Jan 03, 2005	33.42	33.45	32.42	32.76	530,473	-0.34(-1.04%)
Dec 31, 2004	33.06	33.34	33.02	33.10	652,277	+0.04(+0.11%)
Dec 30, 2004	32.94	33.08	32.84	33.06	463,879	+0.04(+0.11%)
Dec 29, 2004	32.63	33.06	32.61	33.03	264,857	+0.34(+1.05%)
Dec 28, 2004	32.65	32.78	32.57	32.68	489,682	-0.02(-0.06%)
Dec 27, 2004	32.56	32.88	32.56	32.71	562,157	+0.27(+0.85%)
Dec 23, 2004	32.15	32.68	32.05	32.43	2,567,558	-1.35(-4.01%)
Dec 22, 2004	33.79	33.88	33.72	33.79	507,895	+0.13(+0.39%)
Dec 21, 2004	33.71	33.80	33.47	33.65	509,982	-0.05(-0.16%)
Dec 20, 2004	34.08	34.08	33.56	33.71	350,992	-0.37(-1.10%)
Dec 17, 2004	33.19	34.08	32.87	34.08	584,734	+0.93(+2.80%)
Dec 16, 2004	33.73	33.84	33.15	33.15	432,954	-0.26(-0.79%)
Dec 15, 2004	33.46	33.79	33.11	33.42	434,472	-0.04(-0.13%)
Dec 14, 2004	32.89	33.50	32.85	33.46	569,177	+0.44(+1.32%)
Dec 13, 2004	32.63	33.07	32.52	33.02	570,315	+0.26(+0.80%)
Dec 10, 2004	32.60	32.94	32.53	32.76	652,656	+0.24(+0.73%)
Dec 09, 2004	32.47	32.62	32.24	32.52	299,956	+0.07(+0.21%)
Dec 08, 2004	32.46	32.94	32.35	32.45	872,928	-0.02(-0.05%)
Dec 07, 2004	32.94	33.02	32.40	32.47	395,578	-0.47(-1.44%)
Dec 06, 2004	32.65	32.94	32.53	32.94	493,856	+0.29(+0.89%)
Dec 03, 2004	32.44	32.81	32.43	32.65	323,102	+0.42(+1.29%)
Dec 02, 2004	32.78	33.01	32.10	32.24	718,112	-0.48(-1.47%)

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