MAC: Historical Prices for MACERICH CO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.76	31.45	29.63	29.90	2,479,800	29.90
20-Nov-09	30.40	30.58	29.85	30.02	1,961,100	30.02
19-Nov-09	31.56	31.60	30.49	30.63	2,201,500	30.63
18-Nov-09	31.94	32.35	31.63	32.00	2,789,500	32.00
17-Nov-09	32.29	33.02	31.80	31.85	1,450,800	31.85
16-Nov-09	32.77	33.09	32.13	32.60	2,021,100	32.60
13-Nov-09	32.69	32.94	32.24	32.50	1,550,600	32.50
12-Nov-09	32.54	33.26	32.32	32.50	2,037,800	32.50
11-Nov-09	31.74	32.68	31.53	32.58	1,941,500	32.58
10-Nov-09	31.60	31.96	31.07	31.25	1,771,900	31.25
9-Nov-09	30.13	31.88	30.04	31.85	1,937,400	31.85
9-Nov-09	$ 0.059 Dividend
6-Nov-09	30.50	30.83	29.62	29.99	1,656,900	29.93
5-Nov-09	30.52	31.30	29.46	30.91	1,980,100	30.85
4-Nov-09	31.17	31.35	29.77	29.79	3,008,100	29.73
3-Nov-09	29.14	30.59	28.65	30.54	2,392,600	30.48
2-Nov-09	29.72	30.39	28.16	29.53	2,612,700	29.47
30-Oct-09	29.23	30.00	28.33	29.80	4,837,500	29.74
29-Oct-09	28.08	29.66	28.08	29.57	3,425,500	29.51
28-Oct-09	29.71	30.35	27.98	28.08	3,343,500	28.02
27-Oct-09	30.79	30.87	29.63	29.76	2,189,000	29.70
26-Oct-09	31.18	31.94	30.47	30.62	2,527,400	30.56
23-Oct-09	31.36	31.53	30.67	31.02	2,607,500	30.96
22-Oct-09	30.35	31.09	29.50	31.06	8,754,900	31.00
21-Oct-09	29.25	30.84	29.25	29.81	2,239,400	29.75
20-Oct-09	29.55	29.69	28.78	29.47	2,235,700	29.41
19-Oct-09	29.26	29.68	28.87	29.55	1,476,000	29.49
16-Oct-09	29.58	29.85	28.72	29.16	1,683,100	29.10
15-Oct-09	29.87	30.34	29.57	30.02	1,531,200	29.96
14-Oct-09	29.63	30.23	29.28	29.84	2,369,700	29.78
13-Oct-09	28.73	29.48	28.24	29.04	1,918,500	28.98
12-Oct-09	30.18	30.50	29.51	29.96	1,575,000	29.90
9-Oct-09	29.91	30.55	29.40	29.99	1,808,100	29.93
8-Oct-09	28.86	30.20	28.72	30.11	2,484,800	30.05
7-Oct-09	28.26	28.76	27.73	28.45	1,301,000	28.39
6-Oct-09	29.45	30.15	28.17	28.48	2,118,400	28.42
5-Oct-09	28.05	29.34	27.89	28.87	2,098,600	28.81
2-Oct-09	27.31	29.09	26.67	27.88	3,673,800	27.83
1-Oct-09	29.85	30.47	27.76	27.92	3,616,500	27.87
30-Sep-09	31.22	31.47	29.62	30.33	2,860,100	30.27
29-Sep-09	32.28	32.28	30.77	31.05	2,187,500	30.99
28-Sep-09	30.71	31.94	30.71	31.90	2,613,100	31.84
25-Sep-09	30.32	31.78	29.75	30.52	3,124,800	30.46
24-Sep-09	33.62	33.62	30.03	30.55	4,077,600	30.49
23-Sep-09	34.50	35.07	32.75	32.84	3,139,100	32.78
22-Sep-09	33.74	35.60	33.10	35.35	3,328,600	35.28
21-Sep-09	32.95	34.35	32.62	33.09	2,128,200	33.02
18-Sep-09	33.36	34.41	32.62	33.69	2,819,600	33.62
17-Sep-09	33.07	35.51	31.64	33.09	4,210,300	33.02
16-Sep-09	31.22	33.22	31.04	33.19	2,971,500	33.12
15-Sep-09	31.20	31.88	30.43	30.85	2,745,900	30.79
14-Sep-09	29.10	31.14	28.77	31.01	2,250,700	30.95
11-Sep-09	29.04	29.84	28.71	29.45	2,274,500	29.39
10-Sep-09	28.13	29.11	27.52	29.01	2,065,900	28.95
9-Sep-09	26.98	28.50	26.75	28.09	1,655,700	28.03
8-Sep-09	26.54	27.58	26.29	27.05	2,180,900	27.00
4-Sep-09	26.09	26.34	25.35	26.18	1,372,900	26.13
3-Sep-09	25.77	26.26	24.89	26.15	3,644,900	26.10
2-Sep-09	26.30	26.42	25.39	25.43	2,426,700	25.38
1-Sep-09	28.49	28.57	26.23	26.32	3,199,100	26.27
31-Aug-09	29.40	29.55	28.34	28.66	3,217,100	28.60
28-Aug-09	28.90	30.22	28.75	30.04	3,189,300	29.98
27-Aug-09	27.30	28.57	26.69	28.49	2,420,700	28.43
26-Aug-09	26.73	27.34	25.95	27.33	2,499,500	27.28
25-Aug-09	26.03	26.82	25.79	26.61	1,671,100	26.56
24-Aug-09	25.95	26.87	25.62	25.83	1,954,700	25.78
21-Aug-09	25.29	26.56	25.15	25.72	2,146,300	25.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions