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 |
| Mar 18, 2016 | $80.42 | $81.29 | $79.88 | $79.89 | 2 554 400 |
| Mar 17, 2016 | $79.83 | $81.13 | $79.53 | $80.73 | 1 110 000 |
| Mar 16, 2016 | $79.34 | $80.07 | $78.93 | $79.80 | 948 200 |
| Mar 15, 2016 | $79.40 | $80.09 | $79.23 | $79.65 | 921 100 |
| Mar 14, 2016 | $79.64 | $80.17 | $79.25 | $79.81 | 759 200 |
| Mar 11, 2016 | $79.34 | $80.15 | $78.63 | $80.06 | 2 783 300 |
| Mar 10, 2016 | $79.10 | $79.71 | $78.08 | $78.87 | 1 504 600 |
| Mar 09, 2016 | $78.45 | $79.47 | $78.33 | $78.64 | 1 595 800 |
| Mar 08, 2016 | $78.53 | $78.99 | $78.06 | $78.17 | 1 583 800 |
| Mar 07, 2016 | $78.93 | $79.49 | $78.45 | $78.78 | 1 639 800 |
| Mar 04, 2016 | $79.45 | $79.83 | $78.84 | $79.20 | 3 627 400 |
| Mar 03, 2016 | $80.72 | $81.11 | $79.48 | $79.51 | 1 658 300 |
| Mar 02, 2016 | $80.44 | $80.91 | $79.92 | $80.46 | 1 536 700 |
| Mar 01, 2016 | $79.78 | $80.42 | $79.19 | $80.33 | 1 205 900 |
| Feb 29, 2016 | $79.55 | $80.64 | $79.01 | $79.08 | 1 730 100 |
| Feb 26, 2016 | $79.92 | $80.88 | $79.54 | $79.54 | 1 570 200 |
| Feb 25, 2016 | $78.70 | $80.00 | $78.70 | $79.90 | 1 209 400 |
| Feb 24, 2016 | $78.01 | $78.72 | $77.66 | $78.31 | 950 600 |
| Feb 23, 2016 | $79.10 | $79.99 | $77.82 | $78.50 | 770 500 |
| Feb 22, 2016 | $77.95 | $79.59 | $77.44 | $79.29 | 1 143 600 |
| Feb 19, 2016 | $76.38 | $77.41 | $75.61 | $76.92 | 1 130 900 |
| Feb 18, 2016 | $75.48 | $77.05 | $74.04 | $76.74 | 1 860 800 |
| Feb 17, 2016 | $75.53 | $76.30 | $75.06 | $75.79 | 1 186 300 |
| Feb 16, 2016 | $76.01 | $76.26 | $74.40 | $74.82 | 771 400 |
| Feb 12, 2016 | $74.90 | $75.54 | $74.05 | $74.61 | 1 001 200 |
