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 |
| Jul 26, 2023 | $12.38 | $12.61 | $12.37 | $12.55 | 1 389 555 |
| Jul 25, 2023 | $12.59 | $12.73 | $12.42 | $12.45 | 2 654 492 |
| Jul 24, 2023 | $12.54 | $12.84 | $12.54 | $12.69 | 1 190 785 |
| Jul 21, 2023 | $12.86 | $12.90 | $12.51 | $12.52 | 861 173 |
| Jul 20, 2023 | $12.75 | $12.85 | $12.61 | $12.75 | 2 717 564 |
| Jul 19, 2023 | $12.40 | $12.83 | $12.37 | $12.81 | 3 069 988 |
| Jul 18, 2023 | $11.89 | $12.35 | $11.87 | $12.31 | 3 107 887 |
| Jul 17, 2023 | $11.75 | $11.91 | $11.60 | $11.87 | 2 355 733 |
| Jul 14, 2023 | $11.89 | $11.90 | $11.57 | $11.76 | 2 490 950 |
| Jul 13, 2023 | $12.12 | $12.16 | $11.87 | $11.96 | 2 383 273 |
| Jul 12, 2023 | $12.30 | $12.42 | $12.13 | $12.13 | 4 603 817 |
| Jul 11, 2023 | $11.55 | $12.18 | $11.49 | $12.11 | 3 418 687 |
| Jul 10, 2023 | $11.31 | $11.55 | $11.28 | $11.51 | 3 883 543 |
| Jul 07, 2023 | $11.23 | $11.57 | $11.23 | $11.34 | 4 029 623 |
| Jul 06, 2023 | $11.15 | $11.30 | $10.98 | $11.28 | 1 612 944 |
| Jul 05, 2023 | $11.29 | $11.53 | $11.11 | $11.35 | 1 261 502 |
| Jul 03, 2023 | $11.28 | $11.49 | $11.31 | $11.42 | 675 480 |
| Jun 30, 2023 | $11.45 | $11.53 | $11.11 | $11.27 | 1 647 907 |
| Jun 29, 2023 | $10.92 | $11.35 | $10.96 | $11.35 | 1 148 121 |
| Jun 28, 2023 | $11.06 | $11.12 | $10.83 | $10.95 | 993 418 |
| Jun 27, 2023 | $10.83 | $11.14 | $10.66 | $11.10 | 855 884 |
| Jun 26, 2023 | $10.28 | $10.86 | $10.23 | $10.77 | 1 906 571 |
| Jun 23, 2023 | $10.57 | $10.64 | $10.33 | $10.43 | 1 377 146 |
| Jun 22, 2023 | $10.95 | $10.99 | $10.63 | $10.78 | 2 464 293 |
| Jun 21, 2023 | $10.86 | $11.07 | $10.73 | $10.93 | 2 047 260 |
