Macerich Company (The) (MAC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
470.544 |
-0,99%
|
19,80
|
19,90
|
20,268
|
20,06
|
| 20/12/2024 |
709.970 |
1,95%
|
20,19
|
19,855
|
20,715
|
20,26
|
| 19/12/2024 |
1.121.399 |
-0,55%
|
20,19
|
19,92
|
20,44
|
19,92
|
| 18/12/2024 |
0 |
-6,23%
|
21,365
|
19,6748
|
21,51
|
20,03
|
| 17/12/2024 |
1.189.122 |
-1,39%
|
21,49
|
21,35
|
21,80
|
21,36
|
| 16/12/2024 |
853.224 |
0,74%
|
21,49
|
21,45
|
21,77
|
21,66
|
| 13/12/2024 |
334.997 |
2,38%
|
20,93
|
20,83
|
21,50
|
21,50
|
| 12/12/2024 |
498.668 |
-1,64%
|
21,37
|
20,945
|
21,46
|
21,00
|
| 11/12/2024 |
506.307 |
0,09%
|
21,34
|
21,13
|
21,47
|
21,35
|
| 10/12/2024 |
836.106 |
-2,29%
|
21,70
|
21,205
|
21,765
|
21,33
|
| 09/12/2024 |
962.076 |
-1,31%
|
22,25
|
21,66
|
22,25
|
21,83
|
| 06/12/2024 |
1.069.740 |
1,05%
|
21,89
|
21,80
|
22,205
|
22,11
|
| 05/12/2024 |
1.153.200 |
1,82%
|
21,44
|
21,25
|
21,99
|
21,87
|
| 04/12/2024 |
849.360 |
1,80%
|
21,345
|
20,85
|
21,485
|
21,48
|
| 03/12/2024 |
1.043.537 |
1,15%
|
21,01
|
20,71
|
21,11
|
21,10
|
| 02/12/2024 |
1.133.826 |
-1,60%
|
21,25
|
20,555
|
21,30
|
20,87
|
| 29/11/2024 |
2.008.957 |
1,28%
|
21,30
|
21,0444
|
21,51
|
21,21
|
| 28/11/2024 |
2.986.642 |
1,05%
|
21,115
|
20,985
|
21,705
|
21,15
|
| 27/11/2024 |
2.507.576 |
1,05%
|
20,82
|
20,52
|
21,705
|
21,15
|
| 26/11/2024 |
5.144.585 |
3,05%
|
19,99
|
19,845
|
21,38
|
20,93
|
| 25/11/2024 |
467.506 |
3,04%
|
20,19
|
19,845
|
20,42
|
20,32
|
| 22/11/2024 |
507.025 |
0,82%
|
19,57
|
19,395
|
20,005
|
19,72
|
| 21/11/2024 |
381.794 |
0,46%
|
19,415
|
19,285
|
19,75
|
19,56
|
| 20/11/2024 |
298.474 |
-0,56%
|
19,43
|
19,18
|
19,655
|
19,47
|
| 19/11/2024 |
323.947 |
1,35%
|
19,15
|
19,00
|
19,655
|
19,58
|
| 18/11/2024 |
347.982 |
0,26%
|
19,125
|
19,125
|
19,45
|
19,32
|
| 15/11/2024 |
383.979 |
0,21%
|
19,17
|
18,9751
|
19,485
|
19,27
|
| 14/11/2024 |
936.253 |
0,47%
|
19,49
|
18,95
|
19,68
|
19,23
|
| 13/11/2024 |
1.008.149 |
-1,24%
|
19,93
|
18,95
|
20,05
|
19,14
|
| 12/11/2024 |
1.008.593 |
-2,81%
|
19,64
|
19,28
|
20,40
|
19,38
|
| 11/11/2024 |
690.787 |
3,02%
|
19,81
|
19,53
|
20,40
|
19,94
|
| 08/11/2024 |
564.350 |
1,14%
|
18,61
|
18,56
|
19,60
|
19,52
|
| 07/11/2024 |
716.142 |
3,71%
|
18,61
|
18,09
|
20,25
|
19,30
|
| 06/11/2024 |
1.648.106 |
-1,74%
|
18,395
|
18,09
|
20,25
|
18,61
|
| 05/11/2024 |
589.304 |
%
|
18,395
|
18,346
|
19,02
|
18,94
|
| 04/11/2024 |
428.844 |
%
|
18,36
|
18,33
|
18,82
|
18,67
|
| 01/11/2024 |
617.924 |
%
|
18,815
|
18,24
|
18,86
|
18,32
|
| 31/10/2024 |
1.301.879 |
%
|
18,94
|
18,61
|
19,095
|
18,70
|
| 30/10/2024 |
607.971 |
%
|
18,495
|
18,485
|
19,055
|
18,94
|
| 29/10/2024 |
430.053 |
%
|
18,34
|
18,26
|
18,65
|
18,49
|
| 28/10/2024 |
416.766 |
%
|
18,24
|
18,225
|
18,65
|
18,46
|
| 25/10/2024 |
288.235 |
%
|
18,51
|
18,0522
|
18,51
|
18,10
|
| 24/10/2024 |
424.477 |
%
|
18,39
|
18,245
|
18,51
|
18,36
|
| 23/10/2024 |
661.972 |
%
|
18,43
|
18,25
|
18,64
|
18,31
|
| 22/10/2024 |
551.362 |
%
|
18,43
|
18,44
|
18,86
|
18,20
|
| 21/10/2024 |
551.361 |
%
|
18,80
|
18,44
|
18,86
|
18,46
|
| 18/10/2024 |
458.745 |
%
|
18,66
|
18,60
|
18,92
|
18,89
|
| 17/10/2024 |
510.814 |
%
|
18,81
|
18,47
|
18,91
|
18,72
|
| 16/10/2024 |
506.689 |
%
|
18,475
|
18,39
|
18,915
|
18,93
|
| 15/10/2024 |
908.189 |
%
|
18,22
|
18,18
|
18,71
|
18,36
|
| 14/10/2024 |
304.503 |
%
|
18,03
|
17,88
|
18,175
|
18,10
|
| 11/10/2024 |
332.397 |
%
|
17,99
|
17,87
|
18,35
|
18,13
|
| 10/10/2024 |
402.714 |
%
|
17,90
|
17,80
|
18,175
|
18,18
|
| 09/10/2024 |
386.238 |
%
|
17,90
|
17,80
|
18,175
|
17,97
|
| 08/10/2024 |
378.812 |
%
|
17,77
|
17,54
|
18,10
|
17,97
|
| 07/10/2024 |
254.931 |
%
|
17,60
|
17,455
|
17,69
|
17,65
|
| 04/10/2024 |
393.859 |
%
|
17,55
|
17,40
|
17,88
|
17,87
|
| 03/10/2024 |
617.306 |
%
|
17,55
|
17,29
|
17,58
|
17,44
|
| 02/10/2024 |
474.525 |
%
|
17,71
|
17,61
|
17,86
|
17,68
|
| 01/10/2024 |
556.069 |
%
|
18,225
|
17,87
|
18,225
|
17,92
|
| 30/09/2024 |
585.726 |
%
|
17,86
|
17,81
|
18,33
|
18,24
|
| 27/09/2024 |
788.562 |
%
|
17,455
|
17,335
|
18,045
|
17,95
|
| 26/09/2024 |
774.914 |
%
|
17,635
|
17,235
|
17,685
|
17,38
|
| 25/09/2024 |
1.211.560 |
%
|
17,60
|
17,49
|
17,835
|
17,51
|
| 24/09/2024 |
932.506 |
%
|
17,565
|
17,46
|
17,78
|
17,65
|
| 23/09/2024 |
765.584 |
%
|
17,68
|
17,49
|
17,7883
|
17,57
|
| 20/09/2024 |
2.537.949 |
%
|
17,10
|
17,03
|
17,73
|
17,65
|
| 19/09/2024 |
2.241.201 |
%
|
16,55
|
16,84
|
17,29
|
17,27
|
| 18/09/2024 |
660.802 |
%
|
16,55
|
16,52
|
16,89
|
16,59
|
| 17/09/2024 |
660.590 |
%
|
16,765
|
16,52
|
16,89
|
16,59
|
| 16/09/2024 |
437.748 |
%
|
16,60
|
16,31
|
16,71
|
16,63
|
| 13/09/2024 |
931.777 |
%
|
16,47
|
16,33
|
16,59
|
16,49
|
| 12/09/2024 |
1.734.973 |
%
|
16,05
|
15,93
|
16,4005
|
16,23
|
| 11/09/2024 |
954.994 |
%
|
15,35
|
15,23
|
15,96
|
15,94
|
| 10/09/2024 |
612.330 |
%
|
15,405
|
15,23
|
15,66
|
15,48
|
| 09/09/2024 |
642.259 |
%
|
15,29
|
14,92
|
15,45
|
15,35
|
| 06/09/2024 |
434.304 |
%
|
15,32
|
15,105
|
15,495
|
15,35
|
| 05/09/2024 |
309.195 |
%
|
15,59
|
15,405
|
15,735
|
15,4091
|
| 04/09/2024 |
667.337 |
%
|
15,24
|
15,17
|
15,56
|
15,46
|
| 03/09/2024 |
444.032 |
%
|
15,83
|
15,045
|
15,90
|
15,18
|
| 30/08/2024 |
595.805 |
%
|
15,74
|
15,67
|
16,11
|
15,97
|
| 29/08/2024 |
528.915 |
%
|
15,81
|
15,53
|
15,81
|
15,63
|
| 28/08/2024 |
497.762 |
%
|
15,87
|
15,5797
|
15,96
|
15,88
|
| 27/08/2024 |
447.384 |
%
|
15,63
|
15,55
|
15,875
|
15,67
|
| 26/08/2024 |
425.743 |
%
|
15,66
|
15,55
|
15,875
|
15,67
|
| 23/08/2024 |
835.967 |
%
|
15,13
|
15,0301
|
15,77
|
15,56
|
| 22/08/2024 |
563.361 |
%
|
14,97
|
14,90
|
15,23
|
15,00
|
| 21/08/2024 |
389.723 |
%
|
14,97
|
14,70
|
14,99
|
14,91
|
| 20/08/2024 |
523.919 |
%
|
14,75
|
14,6701
|
15,03
|
14,86
|
| 19/08/2024 |
630.247 |
%
|
14,95
|
14,57
|
14,975
|
14,86
|
| 16/08/2024 |
1.177.222 |
%
|
14,95
|
14,94
|
15,21
|
14,90
|
| 15/08/2024 |
1.177.217 |
%
|
14,705
|
14,94
|
15,205
|
15,02
|
| 14/08/2024 |
582.318 |
%
|
14,705
|
14,53
|
14,89
|
14,65
|
| 13/08/2024 |
381.336 |
%
|
14,78
|
14,51
|
14,795
|
14,65
|
| 12/08/2024 |
464.014 |
%
|
14,93
|
14,44
|
14,97
|
14,54
|
| 09/08/2024 |
489.091 |
%
|
14,85
|
14,665
|
14,97
|
14,95
|
| 08/08/2024 |
482.500 |
%
|
14,77
|
14,665
|
14,97
|
14,95
|
| 07/08/2024 |
402.984 |
%
|
14,94
|
14,23
|
14,945
|
14,81
|
| 06/08/2024 |
374.497 |
%
|
14,25
|
14,23
|
14,945
|
14,81
|
| 05/08/2024 |
871.907 |
%
|
14,08
|
13,85
|
14,85
|
14,34
|
