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 |
| Oct 05, 2023 | $10.57 | $10.68 | $10.39 | $10.51 | 1 056 532 |
| Oct 04, 2023 | $10.59 | $10.79 | $10.48 | $10.67 | 1 152 786 |
| Oct 03, 2023 | $10.71 | $10.73 | $10.38 | $10.53 | 1 148 884 |
| Oct 02, 2023 | $11.10 | $11.28 | $10.68 | $10.82 | 2 399 943 |
| Sep 29, 2023 | $11.60 | $11.59 | $10.65 | $10.91 | 2 177 700 |
| Sep 28, 2023 | $11.04 | $11.39 | $10.99 | $11.35 | 1 490 748 |
| Sep 27, 2023 | $11.03 | $11.30 | $10.94 | $10.97 | 804 506 |
| Sep 26, 2023 | $11.08 | $11.23 | $10.83 | $10.97 | 1 456 780 |
| Sep 25, 2023 | $11.20 | $11.38 | $11.18 | $11.23 | 806 614 |
| Sep 22, 2023 | $11.49 | $11.59 | $11.32 | $11.32 | 659 603 |
| Sep 21, 2023 | $11.74 | $11.81 | $11.45 | $11.46 | 902 878 |
| Sep 20, 2023 | $12.15 | $12.32 | $11.84 | $11.85 | 699 719 |
| Sep 19, 2023 | $11.86 | $12.04 | $11.86 | $12.00 | 613 958 |
| Sep 18, 2023 | $12.14 | $12.14 | $11.81 | $11.84 | 1 242 697 |
| Sep 15, 2023 | $12.01 | $12.26 | $11.94 | $12.23 | 1 927 089 |
| Sep 14, 2023 | $11.87 | $12.15 | $11.83 | $12.15 | 1 280 491 |
| Sep 13, 2023 | $11.82 | $11.87 | $11.63 | $11.71 | 1 268 775 |
| Sep 12, 2023 | $11.81 | $11.89 | $11.73 | $11.88 | 919 811 |
| Sep 11, 2023 | $11.85 | $11.89 | $11.72 | $11.81 | 907 962 |
| Sep 08, 2023 | $11.81 | $11.85 | $11.69 | $11.75 | 858 623 |
| Sep 07, 2023 | $11.81 | $11.89 | $11.67 | $11.82 | 620 179 |
| Sep 06, 2023 | $11.64 | $11.87 | $11.50 | $11.86 | 890 202 |
| Sep 05, 2023 | $11.69 | $11.89 | $11.60 | $11.64 | 1 027 458 |
| Sep 01, 2023 | $11.84 | $11.99 | $11.79 | $11.82 | 661 770 |
| Aug 31, 2023 | $11.79 | $11.84 | $11.52 | $11.69 | 1 335 134 |
