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 |
| Feb 11, 2016 | $73.76 | $74.25 | $72.99 | $73.22 | 1 200 700 |
| Feb 10, 2016 | $75.19 | $76.16 | $74.79 | $74.17 | 600 800 |
| Feb 09, 2016 | $74.48 | $75.49 | $74.02 | $74.25 | 723 600 |
| Feb 08, 2016 | $75.91 | $75.95 | $74.43 | $74.47 | 1 106 800 |
| Feb 05, 2016 | $78.19 | $78.68 | $75.66 | $75.42 | 1 225 800 |
| Feb 04, 2016 | $76.73 | $78.71 | $76.00 | $77.91 | 862 700 |
| Feb 03, 2016 | $78.22 | $78.65 | $77.02 | $77.62 | 1 024 000 |
| Feb 02, 2016 | $78.47 | $78.47 | $76.70 | $76.97 | 787 300 |
| Feb 01, 2016 | $77.74 | $79.01 | $77.04 | $77.86 | 805 500 |
| Jan 29, 2016 | $76.88 | $78.02 | $75.36 | $77.27 | 1 053 400 |
| Jan 28, 2016 | $76.69 | $77.14 | $75.61 | $75.34 | 1 266 500 |
| Jan 27, 2016 | $78.12 | $78.54 | $75.78 | $75.70 | 1 149 500 |
| Jan 26, 2016 | $77.85 | $78.74 | $77.77 | $77.65 | 1 007 800 |
| Jan 25, 2016 | $78.31 | $79.21 | $76.77 | $77.04 | 760 000 |
| Jan 22, 2016 | $76.81 | $79.15 | $76.57 | $77.99 | 1 027 400 |
| Jan 21, 2016 | $75.69 | $77.08 | $75.07 | $75.12 | 1 259 600 |
| Jan 20, 2016 | $75.93 | $76.06 | $73.56 | $74.57 | 2 881 100 |
| Jan 19, 2016 | $77.16 | $77.99 | $76.33 | $76.00 | 1 200 600 |
| Jan 15, 2016 | $75.55 | $76.76 | $75.50 | $75.54 | 2 117 100 |
| Jan 14, 2016 | $78.33 | $78.85 | $76.95 | $76.36 | 1 508 600 |
| Jan 13, 2016 | $78.96 | $80.21 | $78.04 | $77.43 | 767 300 |
| Jan 12, 2016 | $79.76 | $79.93 | $78.17 | $78.10 | 1 125 500 |
| Jan 11, 2016 | $78.96 | $79.49 | $78.58 | $78.06 | 859 400 |
| Jan 08, 2016 | $80.98 | $81.54 | $78.73 | $78.10 | 1 050 800 |
| Jan 07, 2016 | $80.47 | $81.60 | $80.09 | $80.02 | 1 015 200 |
