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 |
| Aug 30, 2023 | $11.74 | $11.78 | $11.57 | $11.68 | 899 080 |
| Aug 29, 2023 | $11.37 | $11.75 | $11.25 | $11.75 | 968 558 |
| Aug 28, 2023 | $11.12 | $11.48 | $11.18 | $11.33 | 1 423 316 |
| Aug 25, 2023 | $11.20 | $11.24 | $11.04 | $11.04 | 496 142 |
| Aug 24, 2023 | $11.13 | $11.40 | $11.06 | $11.11 | 930 386 |
| Aug 23, 2023 | $11.15 | $11.35 | $11.02 | $11.20 | 1 118 731 |
| Aug 22, 2023 | $11.40 | $11.43 | $10.98 | $11.08 | 1 523 320 |
| Aug 21, 2023 | $11.65 | $11.72 | $11.21 | $11.30 | 1 077 519 |
| Aug 18, 2023 | $11.34 | $11.70 | $11.34 | $11.63 | 1 240 652 |
| Aug 17, 2023 | $11.77 | $11.83 | $11.50 | $11.51 | 1 484 536 |
| Aug 16, 2023 | $12.24 | $12.29 | $11.92 | $11.92 | 1 412 231 |
| Aug 15, 2023 | $12.45 | $12.48 | $12.21 | $12.28 | 1 380 222 |
| Aug 14, 2023 | $12.56 | $12.84 | $12.48 | $12.62 | 1 612 386 |
| Aug 11, 2023 | $12.45 | $12.65 | $12.39 | $12.63 | 1 394 131 |
| Aug 10, 2023 | $12.69 | $12.99 | $12.46 | $12.51 | 1 251 601 |
| Aug 09, 2023 | $12.90 | $12.90 | $12.64 | $12.66 | 2 605 246 |
| Aug 08, 2023 | $12.50 | $12.90 | $12.31 | $12.83 | 1 190 482 |
| Aug 07, 2023 | $12.52 | $12.85 | $12.51 | $12.80 | 1 050 911 |
| Aug 04, 2023 | $12.60 | $12.85 | $12.53 | $12.61 | 935 776 |
| Aug 03, 2023 | $12.71 | $12.71 | $12.35 | $12.59 | 1 325 623 |
| Aug 02, 2023 | $12.69 | $12.90 | $12.56 | $12.90 | 1 492 691 |
| Aug 01, 2023 | $12.56 | $12.90 | $12.56 | $12.90 | 1 706 266 |
| Jul 31, 2023 | $12.63 | $12.81 | $12.60 | $12.75 | 1 259 917 |
| Jul 28, 2023 | $12.46 | $12.66 | $12.37 | $12.63 | 1 656 246 |
| Jul 27, 2023 | $12.66 | $12.72 | $12.27 | $12.31 | 775 374 |
