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 |
| Jan 24, 2024 | $16.54 | $16.69 | $16.17 | $16.31 | 2 284 695 |
| Jan 23, 2024 | $16.22 | $16.35 | $15.91 | $16.29 | 2 237 307 |
| Jan 22, 2024 | $15.82 | $16.17 | $15.70 | $16.02 | 1 577 733 |
| Jan 19, 2024 | $15.39 | $15.66 | $15.09 | $15.66 | 1 757 263 |
| Jan 18, 2024 | $15.49 | $15.53 | $15.02 | $15.27 | 1 510 463 |
| Jan 17, 2024 | $15.17 | $15.60 | $15.01 | $15.36 | 2 005 254 |
| Jan 16, 2024 | $15.44 | $15.65 | $15.34 | $15.55 | 1 297 188 |
| Jan 12, 2024 | $15.92 | $15.93 | $15.47 | $15.69 | 945 080 |
| Jan 11, 2024 | $15.54 | $15.68 | $15.31 | $15.57 | 981 514 |
| Jan 10, 2024 | $15.41 | $15.84 | $15.38 | $15.71 | 1 134 819 |
| Jan 09, 2024 | $15.09 | $15.47 | $14.99 | $15.43 | 1 469 474 |
| Jan 08, 2024 | $14.92 | $15.43 | $14.92 | $15.39 | 1 074 185 |
| Jan 05, 2024 | $14.72 | $15.29 | $14.66 | $14.95 | 826 001 |
| Jan 04, 2024 | $14.77 | $15.05 | $14.71 | $14.95 | 1 079 833 |
| Jan 03, 2024 | $15.26 | $15.33 | $14.74 | $14.89 | 1 618 231 |
| Jan 02, 2024 | $15.34 | $15.69 | $15.17 | $15.55 | 1 246 408 |
| Dec 29, 2023 | $15.82 | $15.92 | $15.43 | $15.43 | 1 346 503 |
| Dec 28, 2023 | $15.58 | $15.95 | $15.58 | $15.94 | 1 386 041 |
| Dec 27, 2023 | $15.62 | $15.85 | $15.50 | $15.70 | 1 094 905 |
| Dec 26, 2023 | $15.50 | $15.77 | $15.37 | $15.66 | 902 998 |
| Dec 22, 2023 | $15.74 | $15.89 | $15.36 | $15.41 | 1 415 782 |
| Dec 21, 2023 | $15.58 | $15.80 | $15.36 | $15.62 | 1 435 105 |
| Dec 20, 2023 | $15.60 | $15.89 | $15.25 | $15.29 | 1 678 089 |
| Dec 19, 2023 | $15.78 | $15.98 | $15.64 | $15.65 | 2 014 313 |
| Dec 18, 2023 | $16.02 | $16.19 | $15.58 | $15.63 | 1 789 034 |
