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 |
| Nov 09, 2023 | $10.33 | $10.33 | $9.91 | $9.95 | 1 350 695 |
| Nov 08, 2023 | $10.42 | $10.42 | $10.17 | $10.22 | 1 346 662 |
| Nov 07, 2023 | $10.57 | $10.58 | $10.40 | $10.57 | 1 197 501 |
| Nov 06, 2023 | $11.16 | $11.16 | $10.51 | $10.57 | 1 945 390 |
| Nov 03, 2023 | $10.80 | $11.28 | $10.77 | $11.22 | 1 403 594 |
| Nov 02, 2023 | $10.15 | $10.48 | $10.08 | $10.44 | 1 269 843 |
| Nov 01, 2023 | $9.75 | $9.97 | $9.65 | $9.81 | 1 888 432 |
| Oct 31, 2023 | $9.86 | $10.11 | $9.22 | $9.72 | 3 177 550 |
| Oct 30, 2023 | $9.82 | $9.99 | $9.66 | $9.76 | 1 958 622 |
| Oct 27, 2023 | $10.18 | $10.20 | $9.64 | $9.71 | 1 382 470 |
| Oct 26, 2023 | $9.91 | $10.14 | $9.81 | $10.11 | 3 072 338 |
| Oct 25, 2023 | $10.29 | $10.41 | $9.87 | $9.91 | 2 653 823 |
| Oct 24, 2023 | $10.47 | $10.64 | $10.36 | $10.38 | 1 815 978 |
| Oct 23, 2023 | $10.46 | $10.67 | $10.32 | $10.33 | 1 633 227 |
| Oct 20, 2023 | $10.71 | $10.86 | $10.53 | $10.56 | 2 048 268 |
| Oct 19, 2023 | $10.86 | $11.10 | $10.65 | $10.66 | 1 794 736 |
| Oct 18, 2023 | $11.20 | $11.23 | $10.96 | $10.97 | 1 317 442 |
| Oct 17, 2023 | $10.96 | $11.38 | $10.96 | $11.30 | 1 814 698 |
| Oct 16, 2023 | $11.00 | $11.19 | $10.89 | $11.03 | 1 757 587 |
| Oct 13, 2023 | $11.01 | $11.01 | $10.67 | $10.86 | 1 220 321 |
| Oct 12, 2023 | $10.99 | $10.99 | $10.71 | $10.91 | 1 016 498 |
| Oct 11, 2023 | $10.87 | $11.11 | $10.83 | $11.01 | 772 508 |
| Oct 10, 2023 | $10.67 | $10.94 | $10.67 | $10.77 | 802 608 |
| Oct 09, 2023 | $10.40 | $10.70 | $10.32 | $10.61 | 742 165 |
| Oct 06, 2023 | $10.41 | $10.79 | $10.27 | $10.53 | 1 850 903 |
