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 |
| 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 |
| Mar 21, 2024 | $17.24 | $17.64 | $17.11 | $17.24 | 2 380 225 |
| Mar 20, 2024 | $16.40 | $17.05 | $16.40 | $17.02 | 1 485 309 |
| Mar 19, 2024 | $16.29 | $16.68 | $16.20 | $16.58 | 1 149 692 |
| Mar 18, 2024 | $16.17 | $16.44 | $15.98 | $16.43 | 1 170 880 |
| Mar 15, 2024 | $15.80 | $16.20 | $15.80 | $16.13 | 1 395 264 |
| Mar 14, 2024 | $16.23 | $16.35 | $15.71 | $15.95 | 1 590 164 |
| Mar 13, 2024 | $15.89 | $16.50 | $15.89 | $16.39 | 1 599 391 |
| Mar 12, 2024 | $15.86 | $16.08 | $15.74 | $15.90 | 1 441 417 |
| Mar 11, 2024 | $16.24 | $16.30 | $15.88 | $15.94 | 1 915 903 |
| Mar 08, 2024 | $16.51 | $16.75 | $16.27 | $16.28 | 1 409 757 |
| Mar 07, 2024 | $16.18 | $16.29 | $15.99 | $16.26 | 1 413 580 |
| Mar 06, 2024 | $16.22 | $16.32 | $15.89 | $15.99 | 1 627 943 |
| Mar 05, 2024 | $16.50 | $16.60 | $15.91 | $15.97 | 2 037 417 |
| Mar 04, 2024 | $16.43 | $16.82 | $16.33 | $16.70 | 1 433 880 |
| Mar 01, 2024 | $16.47 | $16.63 | $16.23 | $16.52 | 2 243 850 |
