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 |
| Dec 15, 2023 | $16.43 | $16.46 | $15.89 | $16.00 | 6 177 983 |
| Dec 14, 2023 | $15.00 | $16.54 | $14.92 | $16.40 | 7 630 389 |
| Dec 13, 2023 | $13.49 | $14.88 | $13.43 | $14.58 | 4 362 063 |
| Dec 12, 2023 | $13.61 | $13.66 | $13.46 | $13.50 | 1 946 341 |
| Dec 11, 2023 | $13.33 | $13.67 | $13.24 | $13.61 | 1 227 419 |
| Dec 08, 2023 | $13.10 | $13.44 | $13.02 | $13.39 | 1 721 593 |
| Dec 07, 2023 | $12.78 | $13.18 | $12.66 | $13.17 | 2 070 048 |
| Dec 06, 2023 | $12.68 | $12.98 | $12.62 | $12.77 | 1 799 989 |
| Dec 05, 2023 | $12.45 | $12.57 | $12.25 | $12.50 | 1 375 596 |
| Dec 04, 2023 | $12.01 | $12.50 | $11.98 | $12.48 | 1 463 133 |
| Dec 01, 2023 | $11.43 | $12.23 | $11.38 | $12.13 | 1 946 589 |
| Nov 30, 2023 | $11.40 | $11.57 | $11.30 | $11.47 | 1 233 554 |
| Nov 29, 2023 | $11.50 | $11.84 | $11.36 | $11.36 | 1 227 109 |
| Nov 28, 2023 | $11.01 | $11.35 | $10.87 | $11.35 | 1 082 727 |
| Nov 27, 2023 | $10.92 | $11.10 | $10.76 | $11.04 | 1 364 924 |
| Nov 24, 2023 | $10.99 | $11.03 | $10.86 | $10.99 | 501 557 |
| Nov 22, 2023 | $11.10 | $11.15 | $10.93 | $10.96 | 608 497 |
| Nov 21, 2023 | $11.13 | $11.18 | $10.98 | $10.98 | 785 407 |
| Nov 20, 2023 | $11.33 | $11.36 | $11.13 | $11.36 | 910 007 |
| Nov 17, 2023 | $11.40 | $11.45 | $11.26 | $11.32 | 1 317 787 |
| Nov 16, 2023 | $11.64 | $11.64 | $11.08 | $11.20 | 1 024 807 |
| Nov 15, 2023 | $11.32 | $11.80 | $11.32 | $11.65 | 2 914 323 |
| Nov 14, 2023 | $10.65 | $11.40 | $10.63 | $11.39 | 3 326 803 |
| Nov 13, 2023 | $10.22 | $10.27 | $10.00 | $10.09 | 1 118 607 |
| Nov 10, 2023 | $10.11 | $10.37 | $9.90 | $10.33 | 1 488 853 |
