NYSE:MAC
Macerich Company (The) Stock Price (Quote)
$15.67
+0.290 (+1.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.13 | $17.30 | Friday, 26th Apr 2024 MAC stock ended at $15.67. This is 1.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $15.37 to a day high of $15.77. |
| 90 days | $15.02 | $17.69 | |
| 52 weeks | $9.05 | $17.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $15.40 | $15.77 | $15.37 | $15.67 | 1 073 001 |
| Apr 25, 2024 | $15.28 | $15.52 | $15.16 | $15.38 | 1 179 265 |
| Apr 24, 2024 | $16.03 | $16.11 | $15.56 | $15.64 | 1 251 214 |
| Apr 23, 2024 | $15.70 | $16.39 | $15.68 | $16.14 | 1 368 969 |
| Apr 22, 2024 | $15.47 | $15.77 | $15.28 | $15.69 | 850 489 |
| Apr 19, 2024 | $15.16 | $15.48 | $15.13 | $15.29 | 930 580 |
| Apr 18, 2024 | $15.47 | $15.61 | $15.13 | $15.17 | 1 375 938 |
| Apr 17, 2024 | $15.91 | $16.02 | $15.37 | $15.37 | 1 526 746 |
| Apr 16, 2024 | $15.79 | $15.98 | $15.57 | $15.79 | 1 701 720 |
| Apr 15, 2024 | $16.13 | $16.29 | $15.84 | $15.96 | 1 765 538 |
| Apr 12, 2024 | $16.16 | $16.27 | $15.84 | $16.08 | 1 409 524 |
| Apr 11, 2024 | $15.84 | $16.30 | $15.66 | $16.22 | 1 884 552 |
| Apr 10, 2024 | $15.75 | $15.94 | $15.45 | $15.77 | 1 742 050 |
| Apr 09, 2024 | $16.27 | $16.39 | $16.06 | $16.39 | 1 229 762 |
| Apr 08, 2024 | $16.12 | $16.43 | $16.12 | $16.24 | 763 029 |
| Apr 05, 2024 | $15.88 | $16.21 | $15.84 | $16.11 | 508 255 |
| Apr 04, 2024 | $16.46 | $16.61 | $15.86 | $15.92 | 715 982 |
| Apr 03, 2024 | $16.12 | $16.41 | $16.00 | $16.18 | 1 085 298 |
| Apr 02, 2024 | $16.40 | $16.45 | $16.03 | $16.22 | 2 075 866 |
| Apr 01, 2024 | $17.16 | $17.20 | $16.71 | $16.79 | 988 103 |
| Mar 28, 2024 | $17.18 | $17.30 | $17.03 | $17.23 | 1 460 328 |
| Mar 27, 2024 | $16.89 | $17.11 | $16.89 | $17.09 | 1 241 068 |
| Mar 26, 2024 | $16.79 | $16.97 | $16.60 | $16.67 | 1 330 541 |
| Mar 25, 2024 | $17.04 | $17.14 | $16.70 | $16.71 | 747 782 |
| Mar 22, 2024 | $17.37 | $17.49 | $16.89 | $17.00 | 1 045 371 |
