Italia markets close in 5 hours 42 minutes

The Macerich Company (MAC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,38-0,26 (-1,66%)
Alla chiusura: 04:00PM EDT
15,30 -0,08 (-0,52%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202415,2815,5215,1615,3815,381.238.900
24 apr 202416,0316,1115,5615,6415,641.505.600
23 apr 202415,7016,3915,6716,1416,141.369.000
22 apr 202415,4715,7715,2815,6915,691.044.000
19 apr 202415,1615,4915,1315,2915,291.292.400
18 apr 202415,4715,6115,1315,1715,171.680.100
17 apr 202415,9116,0215,3715,3715,371.608.300
16 apr 202415,7915,9815,5715,7915,791.740.000
15 apr 202416,1316,2915,8415,9615,962.113.300
12 apr 202416,1616,2715,8416,0816,081.646.000
11 apr 202415,8416,3015,6616,2216,221.944.600
10 apr 202415,7515,9415,4515,7715,771.803.700
09 apr 202416,2716,3916,0616,3916,391.407.300
08 apr 202416,1216,4316,1216,2416,241.155.800
05 apr 202415,8816,2115,8416,1116,111.174.100
04 apr 202416,4616,6115,8515,9215,92968.200
03 apr 202416,1216,4116,0016,1816,181.389.300
02 apr 202416,4016,4516,0316,2216,222.156.600
01 apr 202417,1617,2016,7016,7916,791.024.500
28 mar 202417,1817,3017,0317,2317,231.460.400
27 mar 202416,8917,1116,8917,0917,091.319.800
26 mar 202416,7916,9716,5916,6716,671.330.500
25 mar 202417,0417,1416,6916,7116,71979.700
22 mar 202417,3717,4916,8917,0017,001.407.900
21 mar 202417,2417,6417,1117,2417,242.381.100
20 mar 202416,4017,0516,4017,0217,021.530.100
19 mar 202416,2916,6816,2016,5816,581.441.100
18 mar 202416,1716,4515,9816,4316,431.495.000
15 mar 202415,8016,2015,8016,1316,132.775.700
14 mar 202416,2316,3515,7115,9515,952.022.000
13 mar 202415,8916,5015,8916,3916,392.071.600
12 mar 202415,8616,0815,7415,9015,901.441.700
11 mar 202416,2416,3215,8815,9415,941.916.000
08 mar 202416,5116,7516,2716,2816,281.445.500
07 mar 202416,1816,3015,9916,2616,261.908.000
06 mar 202416,2216,3215,8915,9915,991.833.500
05 mar 202416,5016,6115,9115,9715,972.516.000
04 mar 202416,4316,8216,3316,7016,701.722.300
01 mar 202416,4716,6316,2216,5216,522.635.000
29 feb 202416,7116,7616,1716,4116,413.814.700
28 feb 202416,1216,7116,0916,3816,382.691.500
27 feb 202416,7216,7216,1816,3716,372.501.800
26 feb 202416,7416,9116,5016,5216,521.067.400
23 feb 202417,1017,1416,5816,7416,741.665.200
22 feb 202417,2717,5017,1517,1617,161.594.200
21 feb 202417,1617,4017,1017,2117,211.926.900
20 feb 202416,9317,2616,8317,2517,251.841.800
16 feb 202417,0617,6917,0417,2217,222.922.000
15 feb 202416,9117,5116,7917,4717,473.953.800
15 feb 20240.17 Dividendo
14 feb 202416,9717,0116,5216,7816,613.120.000
13 feb 202416,3316,7416,0116,7316,563.183.400
12 feb 202416,9717,1316,8417,1216,952.837.500
09 feb 202417,1617,2616,6516,9316,763.180.500
08 feb 202416,9317,1516,6217,1316,963.072.900
07 feb 202416,1317,3616,1216,9616,793.850.900
06 feb 202415,6516,6515,6516,6116,443.858.100
05 feb 202415,1315,9415,0215,7315,572.759.900
02 feb 202415,4715,6715,2415,4815,321.677.100
01 feb 202415,8115,8615,1315,8115,652.376.800
31 gen 202416,1416,4315,7615,7915,631.938.800
30 gen 202416,5916,7316,1216,1215,961.737.500
29 gen 202416,6816,8016,5816,7516,581.237.500
26 gen 202416,7116,8116,5516,6816,511.585.600
25 gen 202416,6016,8416,4516,6316,461.597.100
24 gen 202416,5416,6916,1716,3116,142.363.200
23 gen 202416,2216,3515,9116,2916,122.277.300
22 gen 202415,8216,1715,7016,0215,861.979.600
19 gen 202415,3915,6615,0915,6615,501.758.800
18 gen 202415,4915,5315,0215,2715,121.716.200
17 gen 202415,1715,6015,0115,3615,202.227.300
16 gen 202415,4415,6515,3415,5515,391.494.200
12 gen 202415,9215,9315,4715,6915,531.004.800
11 gen 202415,5415,6815,3115,5715,411.263.000
10 gen 202415,4115,8415,3815,7115,551.152.500
09 gen 202415,0915,4714,9815,4315,271.470.200
08 gen 202414,9215,4314,9015,3915,231.292.500
05 gen 202414,7215,3014,6614,9514,801.051.200
04 gen 202414,7715,0514,7114,9514,801.336.800
03 gen 202415,2615,3314,7414,8914,741.860.200
02 gen 202415,3415,6915,1715,5515,391.410.000
29 dic 202315,8215,9215,4215,4315,271.876.400
28 dic 202315,5815,9515,5815,9415,781.394.700
27 dic 202315,6215,8515,5015,7015,541.155.300
26 dic 202315,5015,7715,3715,6615,50949.600
22 dic 202315,7415,8915,3615,4115,251.446.100
21 dic 202315,5815,8015,3615,6215,461.679.500
20 dic 202315,6015,8915,2415,2915,142.087.900
19 dic 202315,7815,9815,6415,6515,492.032.500
18 dic 202316,0216,1815,5815,6315,472.096.300
15 dic 202316,4316,4615,8916,0015,846.178.000
14 dic 202315,0016,5414,9216,4016,237.631.200
13 dic 202313,4914,8813,4314,5814,434.525.600
12 dic 202313,6113,6613,4513,5013,362.184.900
11 dic 202313,3313,6713,2413,6113,471.445.000
08 dic 202313,1013,4413,0213,3913,251.965.400
07 dic 202312,7813,1812,6613,1713,042.509.300
06 dic 202312,6812,9812,6212,7712,642.043.400
05 dic 202312,4512,5712,2512,5012,371.381.300
04 dic 202312,0112,5011,9412,4812,351.697.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...