Macerich Company MAC
NYSE · Vereinigte Staaten · Finanzen
$22,54+0,18 (+0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,54 | +0,81 % | $22,33 | $22,65 | $22,04 | 4,14M |
| 2026-09-30 | $22,36 | -2,32 % | $22,93 | $23,00 | $22,36 | 3,20M |
| 2026-09-29 | $22,89 | +1,42 % | $22,51 | $22,93 | $22,44 | 4,12M |
| 2026-09-28 | $22,57 | -0,31 % | $22,64 | $22,71 | $22,38 | 3,38M |
| 2026-09-25 | $22,64 | 0,00 % | $22,63 | $22,76 | $22,49 | 2,64M |
| 2026-09-24 | $22,64 | -0,13 % | $22,77 | $22,86 | $22,48 | 3,20M |
| 2026-09-23 | $22,67 | -0,57 % | $22,59 | $22,86 | $22,56 | 2,50M |
| 2026-09-22 | $22,80 | +0,97 % | $22,77 | $23,02 | $22,61 | 3,56M |
| 2026-09-21 | $22,58 | -0,22 % | $22,96 | $22,96 | $22,54 | 3,54M |
| 2026-09-18 | $22,63 | +0,35 % | $22,39 | $22,67 | $22,34 | 5,71M |
| 2026-09-17 | $22,55 | +0,58 % | $22,63 | $22,79 | $22,53 | 3,77M |
| 2026-09-16 | $22,42 | +0,18 % | $22,44 | $22,68 | $22,00 | 3,47M |
| 2026-09-15 | $22,38 | -0,40 % | $22,47 | $22,56 | $22,26 | 3,17M |
| 2026-09-14 | $22,47 | -0,62 % | $22,70 | $23,10 | $22,42 | 2,02M |
| 2026-09-11 | $22,61 | 0,00 % | $22,86 | $22,95 | $22,61 | 2,29M |
| 2026-09-10 | $22,61 | -1,82 % | $22,89 | $23,13 | $22,59 | 5,50M |
| 2026-09-09 | $23,03 | -2,33 % | $23,43 | $23,52 | $22,99 | 7,33M |
| 2026-09-08 | $23,58 | +1,46 % | $23,12 | $23,73 | $23,06 | 6,47M |
| 2026-09-04 | $23,24 | +0,78 % | $23,04 | $23,62 | $22,96 | 2,11M |
| 2026-09-03 | $23,06 | -1,54 % | $23,56 | $23,62 | $22,95 | 1,97M |
| 2026-09-02 | $23,42 | -0,43 % | $23,71 | $23,71 | $23,33 | 2,90M |
| 2026-09-01 | $23,52 | -0,42 % | $23,62 | $23,82 | $23,35 | 2,21M |
| 2026-08-31 | $23,62 | -0,55 % | $24,74 | $24,74 | $23,31 | 4,71M |
| 2026-08-28 | $23,75 | -0,71 % | $24,17 | $24,31 | $23,72 | 1,32M |
| 2026-08-27 | $23,92 | -1,08 % | $24,48 | $24,63 | $23,86 | 1,71M |
| 2026-08-26 | $24,18 | -0,33 % | $24,35 | $24,41 | $24,12 | 2,10M |
| 2026-08-25 | $24,26 | -0,41 % | $24,50 | $24,50 | $24,20 | 1,85M |
| 2026-08-24 | $24,36 | -0,08 % | $24,46 | $24,73 | $24,15 | 2,54M |
| 2026-08-21 | $24,38 | -1,26 % | $24,74 | $24,79 | $24,32 | 2,33M |
| 2026-08-20 | $24,69 | -0,84 % | $24,74 | $24,77 | $24,51 | 1,78M |
| 2026-08-19 | $24,90 | +1,92 % | $24,70 | $24,93 | $24,57 | 1,70M |
| 2026-08-18 | $24,43 | -0,93 % | $24,75 | $24,78 | $24,42 | 1,66M |
| 2026-08-17 | $24,66 | -0,20 % | $24,53 | $24,70 | $24,39 | 1,82M |
| 2026-08-14 | $24,71 | +0,24 % | $24,58 | $24,95 | $24,52 | 2,29M |
| 2026-08-13 | $24,65 | 0,00 % | $24,80 | $24,99 | $24,63 | 3,06M |
| 2026-08-12 | $24,65 | +0,49 % | $24,75 | $24,79 | $24,35 | 3,93M |
| 2026-08-11 | $24,53 | +0,82 % | $24,19 | $24,59 | $24,10 | 4,48M |
| 2026-08-10 | $24,33 | -0,29 % | $24,39 | $24,42 | $24,08 | 5,66M |
| 2026-08-07 | $24,40 | +3,87 % | $23,68 | $24,52 | $23,53 | 15,26M |
| 2026-08-06 | $23,49 | -7,48 % | $25,01 | $25,19 | $23,46 | 13,95M |
| 2026-08-05 | $25,39 | -0,90 % | $25,62 | $25,79 | $25,02 | 2,92M |
| 2026-08-04 | $25,62 | -0,97 % | $25,61 | $25,93 | $25,46 | 2,85M |
| 2026-08-03 | $25,87 | +0,12 % | $25,85 | $26,00 | $25,69 | 2,07M |
| 2026-07-31 | $25,84 | +1,45 % | $25,77 | $25,85 | $25,26 | 3,63M |
| 2026-07-30 | $25,47 | -2,38 % | $26,16 | $26,16 | $25,28 | 2,03M |
| 2026-07-29 | $26,09 | -1,58 % | $26,39 | $26,66 | $25,86 | 2,10M |
| 2026-07-28 | $26,51 | +1,45 % | $26,41 | $26,68 | $26,13 | 2,45M |
| 2026-07-27 | $26,13 | +1,16 % | $26,12 | $26,40 | $25,95 | 1,84M |
| 2026-07-24 | $25,83 | +2,09 % | $25,50 | $25,90 | $25,42 | 1,45M |
| 2026-07-23 | $25,30 | -0,24 % | $24,98 | $25,49 | $24,97 | 2,87M |
| 2026-07-22 | $25,36 | -1,13 % | $25,76 | $25,82 | $25,24 | 2,12M |
| 2026-07-21 | $25,65 | +0,23 % | $25,82 | $25,88 | $25,56 | 2,03M |
| 2026-07-20 | $25,59 | -1,27 % | $25,87 | $25,96 | $25,06 | 2,91M |
| 2026-07-17 | $25,92 | +0,35 % | $25,59 | $26,23 | $25,58 | 1,63M |
| 2026-07-16 | $25,83 | +2,62 % | $25,17 | $25,91 | $25,00 | 1,60M |
| 2026-07-15 | $25,17 | +1,12 % | $25,09 | $25,59 | $25,00 | 2,69M |
| 2026-07-14 | $24,89 | +0,57 % | $25,09 | $25,11 | $24,86 | 2,94M |
| 2026-07-13 | $24,75 | +0,24 % | $24,52 | $24,82 | $24,52 | 1,54M |
| 2026-07-10 | $24,69 | -0,96 % | $24,91 | $24,98 | $24,19 | 2,87M |
| 2026-07-09 | $24,93 | +0,65 % | $24,83 | $25,07 | $24,71 | 1,45M |
| 2026-07-08 | $24,77 | -2,82 % | $25,27 | $25,28 | $24,66 | 1,68M |
| 2026-07-07 | $25,49 | +0,83 % | $25,43 | $25,79 | $25,35 | 2,61M |
| 2026-07-06 | $25,28 | -0,71 % | $25,42 | $25,51 | $25,21 | 2,04M |
| 2026-07-02 | $25,46 | +0,16 % | $25,69 | $25,89 | $25,11 | 2,43M |
| 2026-07-01 | $25,42 | +0,91 % | $25,22 | $25,65 | $25,16 | 3,81M |
| 2026-06-30 | $25,19 | -2,14 % | $25,52 | $25,66 | $25,16 | 4,86M |
| 2026-06-29 | $25,74 | -0,35 % | $25,54 | $25,94 | $25,27 | 5,92M |
| 2026-06-26 | $25,83 | +1,37 % | $25,31 | $25,97 | $25,13 | 12,22M |
| 2026-06-25 | $25,48 | +0,28 % | $25,70 | $25,80 | $25,32 | 4,10M |
| 2026-06-24 | $25,41 | +4,18 % | $24,97 | $25,67 | $24,65 | 4,57M |
| 2026-06-23 | $24,39 | +1,46 % | $23,91 | $24,42 | $23,82 | 2,58M |
| 2026-06-22 | $24,04 | +1,74 % | $23,69 | $24,12 | $23,60 | 3,67M |
| 2026-06-18 | $23,63 | +2,74 % | $23,37 | $23,75 | $23,21 | 8,35M |
| 2026-06-17 | $23,00 | -3,16 % | $23,83 | $23,99 | $22,86 | 6,28M |
| 2026-06-16 | $23,75 | -5,34 % | $24,20 | $24,34 | $23,61 | 11,34M |
| 2026-06-15 | $25,09 | -1,41 % | $25,45 | $25,72 | $24,98 | 4,16M |
| 2026-06-12 | $25,45 | +1,76 % | $25,23 | $25,59 | $25,19 | 2,34M |
| 2026-06-11 | $25,01 | +2,42 % | $24,65 | $25,08 | $24,56 | 4,02M |
| 2026-06-10 | $24,42 | +0,12 % | $24,76 | $25,09 | $24,34 | 3,67M |
| 2026-06-09 | $24,39 | +4,28 % | $23,55 | $24,63 | $23,39 | 3,45M |
| 2026-06-08 | $23,39 | -1,14 % | $23,60 | $23,78 | $23,32 | 2,00M |
| 2026-06-05 | $23,66 | +1,89 % | $23,25 | $23,75 | $23,25 | 2,39M |
| 2026-06-04 | $23,22 | +4,13 % | $22,71 | $23,24 | $22,59 | 3,08M |
| 2026-06-03 | $22,30 | +0,27 % | $22,21 | $22,46 | $22,13 | 2,13M |
| 2026-06-02 | $22,24 | -0,36 % | $22,79 | $22,90 | $22,23 | 4,12M |
| 2026-06-01 | $22,32 | -0,89 % | $22,53 | $22,62 | $22,18 | 2,55M |
| 2026-05-29 | $22,52 | -1,36 % | $22,72 | $22,92 | $22,46 | 1,99M |
| 2026-05-28 | $22,83 | +0,62 % | $22,49 | $22,93 | $22,29 | 1,77M |
| 2026-05-27 | $22,69 | +0,89 % | $22,61 | $22,74 | $22,38 | 2,49M |
| 2026-05-26 | $22,49 | +1,44 % | $22,29 | $22,72 | $22,15 | 1,97M |