Macerich Company (The) (MAC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 19/05/2025 |
464.049 |
-1,00%
|
15,911
|
15,59
|
15,915
|
15,87
|
| 16/05/2025 |
752.060 |
1,01%
|
15,60
|
15,53
|
16,35
|
16,03
|
| 15/05/2025 |
741.475 |
1,60%
|
15,95
|
15,53
|
16,10
|
15,87
|
| 14/05/2025 |
636.774 |
-2,80%
|
16,44
|
15,54
|
16,57
|
15,62
|
| 13/05/2025 |
964.813 |
-2,84%
|
15,81
|
15,30
|
17,27
|
16,07
|
| 12/05/2025 |
2.534.561 |
10,41%
|
15,3562
|
15,30
|
17,27
|
16,54
|
| 09/05/2025 |
624.080 |
-0,53%
|
15,02
|
14,84
|
15,4759
|
14,98
|
| 08/05/2025 |
408.723 |
1,21%
|
15,05
|
14,84
|
15,315
|
15,06
|
| 07/05/2025 |
813.548 |
0,34%
|
15,05
|
14,664
|
15,3799
|
14,88
|
| 06/05/2025 |
452.231 |
-0,94%
|
14,965
|
14,64
|
15,24
|
14,83
|
| 05/05/2025 |
493.770 |
-1,45%
|
15,00
|
14,97
|
15,24
|
14,97
|
| 02/05/2025 |
719.851 |
3,69%
|
14,71
|
14,4609
|
15,23
|
15,19
|
| 01/05/2025 |
971.209 |
-0,07%
|
14,44
|
14,16
|
15,09
|
14,65
|
| 30/04/2025 |
554.740 |
-0,31%
|
14,985
|
14,16
|
15,10
|
14,66
|
| 29/04/2025 |
496.761 |
-2,65%
|
14,865
|
14,61
|
15,9552
|
14,68
|
| 28/04/2025 |
841.884 |
1,69%
|
14,83
|
14,64
|
15,10
|
15,08
|
| 25/04/2025 |
464.608 |
1,09%
|
14,35
|
14,22
|
14,89
|
14,83
|
| 24/04/2025 |
621.860 |
2,09%
|
14,625
|
14,205
|
15,04
|
14,67
|
| 23/04/2025 |
839.184 |
1,13%
|
14,49
|
13,94
|
15,04
|
14,37
|
| 22/04/2025 |
1.757.620 |
0,71%
|
14,32
|
13,86
|
14,525
|
14,21
|
| 21/04/2025 |
658.663 |
-3,88%
|
14,63
|
13,86
|
14,63
|
14,11
|
| 17/04/2025 |
734.480 |
3,09%
|
14,30
|
14,115
|
14,87
|
14,68
|
| 16/04/2025 |
616.459 |
-0,07%
|
14,05
|
13,95
|
14,55
|
14,24
|
| 15/04/2025 |
1.247.056 |
1,42%
|
14,05
|
13,95
|
14,4128
|
14,25
|
| 14/04/2025 |
839.888 |
0,93%
|
14,15
|
13,82
|
14,35
|
14,05
|
| 11/04/2025 |
1.426.783 |
-2,86%
|
14,30
|
13,40
|
14,35
|
13,92
|
| 10/04/2025 |
1.605.475 |
-4,08%
|
14,50
|
13,60
|
14,79
|
14,33
|
| 09/04/2025 |
3.744.335 |
12,84%
|
13,135
|
12,48
|
14,98
|
14,94
|
| 08/04/2025 |
1.688.733 |
-6,25%
|
14,73
|
13,03
|
14,98
|
13,24
|
| 07/04/2025 |
1.465.939 |
-3,10%
|
13,87
|
13,31
|
14,88
|
14,07
|
| 04/04/2025 |
2.374.330 |
-6,92%
|
15,17
|
13,77
|
15,26
|
14,52
|
| 03/04/2025 |
1.899.515 |
-11,92%
|
16,94
|
15,495
|
17,0539
|
15,60
|
| 02/04/2025 |
1.370.134 |
3,81%
|
17,00
|
16,75
|
17,94
|
17,71
|
| 01/04/2025 |
846.311 |
-0,64%
|
17,09
|
16,87
|
17,38
|
17,06
|
| 31/03/2025 |
1.820.268 |
-1,29%
|
17,36
|
16,8202
|
17,40
|
17,17
|
| 28/03/2025 |
272.089 |
-1,22%
|
17,31
|
16,88
|
17,365
|
17,08
|
| 27/03/2025 |
350.556 |
-0,63%
|
17,425
|
17,23
|
17,69
|
17,29
|
| 26/03/2025 |
330.302 |
-0,17%
|
17,495
|
17,27
|
17,63
|
17,40
|
| 25/03/2025 |
627.506 |
-2,08%
|
17,99
|
17,245
|
17,825
|
17,43
|
| 24/03/2025 |
678.596 |
3,43%
|
17,41
|
17,355
|
17,81
|
17,80
|
| 21/03/2025 |
964.489 |
-0,41%
|
17,08
|
16,82
|
17,38
|
17,21
|
| 20/03/2025 |
2.240.123 |
-0,69%
|
17,28
|
17,15
|
17,585
|
17,28
|
| 19/03/2025 |
1.047.674 |
1,34%
|
17,18
|
16,93
|
17,53
|
17,40
|
| 18/03/2025 |
1.634.661 |
0,35%
|
17,18
|
16,93
|
17,515
|
17,17
|
| 17/03/2025 |
896.665 |
3,76%
|
16,54
|
16,47
|
17,20
|
17,11
|
| 14/03/2025 |
1.186.757 |
1,79%
|
16,775
|
16,39
|
16,53
|
16,49
|
| 13/03/2025 |
1.129.840 |
-3,80%
|
16,775
|
16,07
|
17,03
|
16,20
|
| 12/03/2025 |
3.072.558 |
3,19%
|
16,67
|
16,475
|
16,91
|
16,84
|
| 11/03/2025 |
2.207.263 |
2,77%
|
15,935
|
15,71
|
16,445
|
16,32
|
| 10/03/2025 |
1.632.554 |
-5,92%
|
16,89
|
15,76
|
16,59
|
15,88
|
| 07/03/2025 |
944.166 |
-4,04%
|
17,42
|
16,56
|
17,49
|
16,88
|
| 06/03/2025 |
699.567 |
-3,19%
|
17,88
|
17,485
|
17,91
|
17,59
|
| 05/03/2025 |
3.091.276 |
2,14%
|
17,99
|
17,50
|
18,33
|
18,17
|
| 03/03/2025 |
1.336.523 |
1,91%
|
18,10
|
17,79
|
18,51
|
17,79
|
| 28/02/2025 |
1.956.389 |
-1,52%
|
18,18
|
17,23
|
18,20
|
18,04
|
| 27/02/2025 |
3.485.844 |
-8,95%
|
20,47
|
17,97
|
20,54
|
18,32
|
| 26/02/2025 |
1.053.717 |
1,93%
|
19,70
|
19,71
|
20,49
|
20,12
|
| 25/02/2025 |
2.131.643 |
-0,35%
|
19,70
|
19,51
|
19,96
|
19,74
|
| 24/02/2025 |
878.673 |
1,54%
|
20,56
|
19,65
|
20,06
|
19,81
|
| 21/02/2025 |
479.022 |
-2,65%
|
20,51
|
19,51
|
20,51
|
19,51
|
| 20/02/2025 |
618.548 |
-0,78%
|
20,41
|
20,335
|
20,63
|
20,36
|
| 19/02/2025 |
565.512 |
-1,39%
|
20,58
|
20,37
|
20,76
|
20,52
|
| 18/02/2025 |
797.173 |
2,44%
|
20,49
|
20,40
|
20,88
|
20,81
|
| 17/02/2025 |
275.914 |
0,00%
|
20,95
|
20,44
|
20,97
|
20,50
|
| 14/02/2025 |
284.765 |
-1,40%
|
20,82
|
20,44
|
20,95
|
20,90
|
| 13/02/2025 |
1.370.091 |
1,51%
|
20,30
|
20,375
|
20,82
|
20,79
|
| 12/02/2025 |
1.069.185 |
-1,68%
|
20,30
|
20,27
|
20,69
|
20,48
|
| 11/02/2025 |
451.582 |
2,06%
|
20,39
|
20,3197
|
20,99
|
20,83
|
| 10/02/2025 |
492.201 |
-2,06%
|
20,63
|
20,24
|
20,91
|
20,41
|
| 07/02/2025 |
340.967 |
1,65%
|
20,57
|
20,52
|
20,98
|
20,84
|
| 06/02/2025 |
258.888 |
-0,29%
|
20,575
|
20,47
|
20,99
|
20,66
|
| 05/02/2025 |
369.969 |
2,12%
|
20,575
|
20,23
|
20,89
|
20,72
|
| 04/02/2025 |
618.161 |
-0,78%
|
20,38
|
20,24
|
20,52
|
20,29
|
| 03/02/2025 |
631.647 |
-1,59%
|
20,72
|
20,02
|
20,615
|
20,45
|
| 31/01/2025 |
1.116.325 |
-0,43%
|
20,74
|
20,57
|
21,08
|
20,78
|
| 30/01/2025 |
347.013 |
2,25%
|
20,59
|
20,6386
|
21,12
|
20,87
|
| 29/01/2025 |
609.699 |
-0,83%
|
20,43
|
20,33
|
20,81
|
20,41
|
| 28/01/2025 |
664.427 |
-1,30%
|
20,79
|
20,405
|
21,04
|
20,58
|
| 27/01/2025 |
1.034.717 |
1,61%
|
19,97
|
20,50
|
21,00
|
20,85
|
| 24/01/2025 |
1.195.055 |
1,99%
|
20,19
|
19,995
|
20,575
|
20,52
|
| 23/01/2025 |
593.798 |
1,16%
|
19,82
|
19,715
|
20,25
|
20,12
|
| 22/01/2025 |
559.277 |
-1,49%
|
20,05
|
19,82
|
20,07
|
19,89
|
| 21/01/2025 |
702.511 |
1,97%
|
20,04
|
19,872
|
20,19
|
20,19
|
| 20/01/2025 |
543.601 |
0,00%
|
19,75
|
19,55
|
19,86
|
19,80
|
| 17/01/2025 |
636.558 |
1,40%
|
19,65
|
19,54
|
19,865
|
19,81
|
| 16/01/2025 |
496.429 |
-0,31%
|
19,58
|
19,41
|
19,725
|
19,52
|
| 15/01/2025 |
582.249 |
0,62%
|
20,30
|
19,455
|
20,35
|
19,58
|
| 14/01/2025 |
1.745.629 |
0,41%
|
19,59
|
19,28
|
19,68
|
19,46
|
| 13/01/2025 |
948.260 |
0,42%
|
19,77
|
19,02
|
19,545
|
19,38
|
| 09/01/2025 |
919.187 |
-5,09%
|
20,33
|
19,30
|
20,49
|
19,30
|
| 08/01/2025 |
918.383 |
-2,11%
|
20,33
|
19,39
|
20,49
|
19,39
|
| 07/01/2025 |
1.093.136 |
0,49%
|
20,415
|
19,915
|
20,46
|
20,43
|
| 06/01/2025 |
700.769 |
-1,02%
|
20,25
|
20,07
|
20,63
|
20,33
|
| 03/01/2025 |
539.680 |
1,48%
|
20,25
|
20,19
|
20,61
|
20,54
|
| 02/01/2025 |
549.960 |
1,61%
|
20,05
|
19,975
|
20,39
|
20,24
|
| 31/12/2024 |
0 |
-0,20%
|
20,05
|
19,79
|
20,115
|
19,92
|
| 30/12/2024 |
315.815 |
-0,89%
|
19,99
|
19,75
|
20,05
|
19,86
|
| 27/12/2024 |
284.022 |
-3,84%
|
20,40
|
20,045
|
20,52
|
20,14
|
| 26/12/2024 |
320.917 |
1,73%
|
20,075
|
20,045
|
20,67
|
20,58
|
| 24/12/2024 |
0 |
0,85%
|
19,97
|
19,89
|
20,245
|
20,23
|
