NYSE:MAC
Macerich Company (The) Stock Price (Quote)
$15.28
-0.210 (-1.36%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.00 | $16.39 | Friday, 10th May 2024 MAC stock ended at $15.28. This is 1.36% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.45% from a day low at $15.22 to a day high of $15.74. |
| 90 days | $13.00 | $17.69 | |
| 52 weeks | $9.05 | $17.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $11.27 | $11.29 | $10.88 | $10.90 | 2 924 443 |
| Jun 16, 2023 | $11.31 | $11.43 | $11.07 | $11.32 | 44 089 628 |
| Jun 15, 2023 | $11.16 | $11.41 | $11.11 | $11.21 | 2 773 493 |
| Jun 14, 2023 | $11.34 | $11.49 | $11.09 | $11.22 | 2 262 587 |
| Jun 13, 2023 | $11.33 | $11.58 | $11.22 | $11.23 | 1 792 935 |
| Jun 12, 2023 | $11.19 | $11.40 | $11.06 | $11.24 | 2 292 104 |
| Jun 09, 2023 | $11.05 | $11.25 | $11.02 | $11.21 | 1 246 309 |
| Jun 08, 2023 | $11.35 | $11.41 | $10.90 | $11.10 | 2 092 434 |
| Jun 07, 2023 | $10.96 | $11.46 | $10.85 | $11.38 | 1 799 754 |
| Jun 06, 2023 | $10.29 | $11.07 | $10.24 | $10.83 | 2 491 383 |
| Jun 05, 2023 | $10.09 | $10.43 | $10.14 | $10.27 | 2 238 826 |
| Jun 02, 2023 | $9.73 | $10.26 | $9.69 | $10.16 | 2 411 067 |
| Jun 01, 2023 | $9.68 | $9.67 | $9.35 | $9.49 | 1 250 062 |
| May 31, 2023 | $9.44 | $9.76 | $9.34 | $9.64 | 2 199 485 |
| May 30, 2023 | $9.49 | $9.53 | $9.32 | $9.50 | 924 493 |
| May 26, 2023 | $9.34 | $9.41 | $9.10 | $9.38 | 666 417 |
| May 25, 2023 | $9.19 | $9.38 | $9.05 | $9.27 | 1 003 261 |
| May 24, 2023 | $9.59 | $9.64 | $9.23 | $9.31 | 2 048 692 |
| May 23, 2023 | $10.05 | $10.22 | $9.70 | $9.71 | 1 446 315 |
| May 22, 2023 | $9.61 | $10.08 | $9.50 | $10.05 | 2 856 836 |
| May 19, 2023 | $9.45 | $9.73 | $9.32 | $9.55 | 2 092 393 |
| May 18, 2023 | $9.45 | $9.47 | $9.24 | $9.30 | 3 056 623 |
| May 17, 2023 | $9.23 | $9.66 | $9.15 | $9.65 | 1 266 202 |
| May 16, 2023 | $9.50 | $9.52 | $9.10 | $9.11 | 1 231 768 |
| May 15, 2023 | $9.45 | $9.69 | $9.37 | $9.54 | 1 325 852 |
