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 |
| Feb 29, 2024 | $16.71 | $16.76 | $16.17 | $16.41 | 3 550 137 |
| Feb 28, 2024 | $16.12 | $16.71 | $16.09 | $16.38 | 2 625 139 |
| Feb 27, 2024 | $16.72 | $16.72 | $16.18 | $16.37 | 2 062 736 |
| Feb 26, 2024 | $16.74 | $16.91 | $16.50 | $16.52 | 819 351 |
| Feb 23, 2024 | $17.10 | $17.14 | $16.58 | $16.74 | 1 405 658 |
| Feb 22, 2024 | $17.27 | $17.50 | $17.15 | $17.16 | 1 297 064 |
| Feb 21, 2024 | $17.16 | $17.40 | $17.10 | $17.21 | 1 387 249 |
| Feb 20, 2024 | $16.93 | $17.25 | $16.83 | $17.25 | 1 577 270 |
| Feb 16, 2024 | $17.06 | $17.69 | $17.04 | $17.22 | 2 862 656 |
| Feb 15, 2024 | $16.91 | $17.51 | $16.79 | $17.47 | 3 521 415 |
| Feb 14, 2024 | $16.97 | $17.01 | $16.52 | $16.78 | 2 188 275 |
| Feb 13, 2024 | $16.33 | $16.74 | $16.01 | $16.73 | 3 140 727 |
| Feb 12, 2024 | $16.97 | $17.13 | $16.84 | $17.12 | 2 389 897 |
| Feb 09, 2024 | $17.16 | $17.26 | $16.65 | $16.93 | 2 801 316 |
| Feb 08, 2024 | $16.93 | $17.15 | $16.62 | $17.13 | 2 906 124 |
| Feb 07, 2024 | $16.13 | $17.35 | $16.13 | $16.96 | 3 849 974 |
| Feb 06, 2024 | $15.65 | $16.65 | $15.65 | $16.61 | 3 818 173 |
| Feb 05, 2024 | $15.13 | $15.94 | $15.02 | $15.73 | 2 438 494 |
| Feb 02, 2024 | $15.47 | $15.67 | $15.25 | $15.48 | 1 482 039 |
| Feb 01, 2024 | $15.81 | $15.86 | $15.13 | $15.81 | 2 312 912 |
| Jan 31, 2024 | $16.14 | $16.43 | $15.77 | $15.79 | 1 567 326 |
| Jan 30, 2024 | $16.59 | $16.73 | $16.12 | $16.12 | 1 675 424 |
| Jan 29, 2024 | $16.68 | $16.80 | $16.58 | $16.75 | 1 190 930 |
| Jan 26, 2024 | $16.71 | $16.81 | $16.55 | $16.68 | 1 583 907 |
| Jan 25, 2024 | $16.60 | $16.84 | $16.45 | $16.63 | 1 392 777 |
