Mercado fechado

The Macerich Company (MAC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,38-0,26 (-1,66%)
No fechamento: 04:00PM EDT
15,30 -0,08 (-0,52%)
Pós-fechamento: 04:50PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202415,2815,5215,1615,3815,381.179.265
24 de abr. de 202416,0316,1115,5615,6415,641.505.600
23 de abr. de 202415,7016,3915,6716,1416,141.369.000
22 de abr. de 202415,4715,7715,2815,6915,691.044.000
19 de abr. de 202415,1615,4915,1315,2915,291.292.400
18 de abr. de 202415,4715,6115,1315,1715,171.680.100
17 de abr. de 202415,9116,0215,3715,3715,371.608.300
16 de abr. de 202415,7915,9815,5715,7915,791.740.000
15 de abr. de 202416,1316,2915,8415,9615,962.113.300
12 de abr. de 202416,1616,2715,8416,0816,081.646.000
11 de abr. de 202415,8416,3015,6616,2216,221.944.600
10 de abr. de 202415,7515,9415,4515,7715,771.803.700
09 de abr. de 202416,2716,3916,0616,3916,391.407.300
08 de abr. de 202416,1216,4316,1216,2416,241.155.800
05 de abr. de 202415,8816,2115,8416,1116,111.174.100
04 de abr. de 202416,4616,6115,8515,9215,92968.200
03 de abr. de 202416,1216,4116,0016,1816,181.389.300
02 de abr. de 202416,4016,4516,0316,2216,222.156.600
01 de abr. de 202417,1617,2016,7016,7916,791.024.500
28 de mar. de 202417,1817,3017,0317,2317,231.460.400
27 de mar. de 202416,8917,1116,8917,0917,091.319.800
26 de mar. de 202416,7916,9716,5916,6716,671.330.500
25 de mar. de 202417,0417,1416,6916,7116,71979.700
22 de mar. de 202417,3717,4916,8917,0017,001.407.900
21 de mar. de 202417,2417,6417,1117,2417,242.381.100
20 de mar. de 202416,4017,0516,4017,0217,021.530.100
19 de mar. de 202416,2916,6816,2016,5816,581.441.100
18 de mar. de 202416,1716,4515,9816,4316,431.495.000
15 de mar. de 202415,8016,2015,8016,1316,132.775.700
14 de mar. de 202416,2316,3515,7115,9515,952.022.000
13 de mar. de 202415,8916,5015,8916,3916,392.071.600
12 de mar. de 202415,8616,0815,7415,9015,901.441.700
11 de mar. de 202416,2416,3215,8815,9415,941.916.000
08 de mar. de 202416,5116,7516,2716,2816,281.445.500
07 de mar. de 202416,1816,3015,9916,2616,261.908.000
06 de mar. de 202416,2216,3215,8915,9915,991.833.500
05 de mar. de 202416,5016,6115,9115,9715,972.516.000
04 de mar. de 202416,4316,8216,3316,7016,701.722.300
01 de mar. de 202416,4716,6316,2216,5216,522.635.000
29 de fev. de 202416,7116,7616,1716,4116,413.814.700
28 de fev. de 202416,1216,7116,0916,3816,382.691.500
27 de fev. de 202416,7216,7216,1816,3716,372.501.800
26 de fev. de 202416,7416,9116,5016,5216,521.067.400
23 de fev. de 202417,1017,1416,5816,7416,741.665.200
22 de fev. de 202417,2717,5017,1517,1617,161.594.200
21 de fev. de 202417,1617,4017,1017,2117,211.926.900
20 de fev. de 202416,9317,2616,8317,2517,251.841.800
16 de fev. de 202417,0617,6917,0417,2217,222.922.000
15 de fev. de 202416,9117,5116,7917,4717,473.953.800
15 de fev. de 20240.17 Dividendo
14 de fev. de 202416,9717,0116,5216,7816,613.120.000
13 de fev. de 202416,3316,7416,0116,7316,563.183.400
12 de fev. de 202416,9717,1316,8417,1216,952.837.500
09 de fev. de 202417,1617,2616,6516,9316,763.180.500
08 de fev. de 202416,9317,1516,6217,1316,963.072.900
07 de fev. de 202416,1317,3616,1216,9616,793.850.900
06 de fev. de 202415,6516,6515,6516,6116,443.858.100
05 de fev. de 202415,1315,9415,0215,7315,572.759.900
02 de fev. de 202415,4715,6715,2415,4815,321.677.100
01 de fev. de 202415,8115,8615,1315,8115,652.376.800
31 de jan. de 202416,1416,4315,7615,7915,631.938.800
30 de jan. de 202416,5916,7316,1216,1215,961.737.500
29 de jan. de 202416,6816,8016,5816,7516,581.237.500
26 de jan. de 202416,7116,8116,5516,6816,511.585.600
25 de jan. de 202416,6016,8416,4516,6316,461.597.100
24 de jan. de 202416,5416,6916,1716,3116,142.363.200
23 de jan. de 202416,2216,3515,9116,2916,122.277.300
22 de jan. de 202415,8216,1715,7016,0215,861.979.600
19 de jan. de 202415,3915,6615,0915,6615,501.758.800
18 de jan. de 202415,4915,5315,0215,2715,121.716.200
17 de jan. de 202415,1715,6015,0115,3615,202.227.300
16 de jan. de 202415,4415,6515,3415,5515,391.494.200
12 de jan. de 202415,9215,9315,4715,6915,531.004.800
11 de jan. de 202415,5415,6815,3115,5715,411.263.000
10 de jan. de 202415,4115,8415,3815,7115,551.152.500
09 de jan. de 202415,0915,4714,9815,4315,271.470.200
08 de jan. de 202414,9215,4314,9015,3915,231.292.500
05 de jan. de 202414,7215,3014,6614,9514,801.051.200
04 de jan. de 202414,7715,0514,7114,9514,801.336.800
03 de jan. de 202415,2615,3314,7414,8914,741.860.200
02 de jan. de 202415,3415,6915,1715,5515,391.410.000
29 de dez. de 202315,8215,9215,4215,4315,271.876.400
28 de dez. de 202315,5815,9515,5815,9415,781.394.700
27 de dez. de 202315,6215,8515,5015,7015,541.155.300
26 de dez. de 202315,5015,7715,3715,6615,50949.600
22 de dez. de 202315,7415,8915,3615,4115,251.446.100
21 de dez. de 202315,5815,8015,3615,6215,461.679.500
20 de dez. de 202315,6015,8915,2415,2915,142.087.900
19 de dez. de 202315,7815,9815,6415,6515,492.032.500
18 de dez. de 202316,0216,1815,5815,6315,472.096.300
15 de dez. de 202316,4316,4615,8916,0015,846.178.000
14 de dez. de 202315,0016,5414,9216,4016,237.631.200
13 de dez. de 202313,4914,8813,4314,5814,434.525.600
12 de dez. de 202313,6113,6613,4513,5013,362.184.900
11 de dez. de 202313,3313,6713,2413,6113,471.445.000
08 de dez. de 202313,1013,4413,0213,3913,251.965.400
07 de dez. de 202312,7813,1812,6613,1713,042.509.300
06 de dez. de 202312,6812,9812,6212,7712,642.043.400
05 de dez. de 202312,4512,5712,2512,5012,371.381.300
04 de dez. de 202312,0112,5011,9412,4812,351.697.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...