Macerich Company (The) (MAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	734.011	0,00%	21,42	20,86	21,49	21,48
04/12/2024	734.011	1,80%	21,42	20,86	21,49	21,48
03/12/2024	2.623.535	1,10%	21,02	20,72	21,11	21,10
02/12/2024	963.804	-1,60%	21,21	20,56	21,28	20,87
29/11/2024	2.544.318	0,28%	21,21	21,12	21,50	21,21
28/11/2024	5.101.275	0,00%	21,10	20,99	21,71	21,15
27/11/2024	5.101.275	1,05%	21,10	20,99	21,71	21,15
26/11/2024	3.483.451	3,00%	20,99	20,57	21,40	20,93
25/11/2024	689.574	3,04%	19,90	19,90	20,41	20,32
22/11/2024	511.260	0,82%	19,74	19,60	20,005	19,72
21/11/2024	365.908	0,46%	19,52	19,40	19,74	19,56
20/11/2024	249.060	-0,56%	19,42	19,28	19,535	19,47
19/11/2024	270.845	1,35%	19,18	19,18	19,65	19,58
18/11/2024	386.287	0,26%	19,14	19,14	19,44	19,32
15/11/2024	389.750	0,21%	19,31	18,99	19,435	19,27
14/11/2024	705.977	0,47%	19,20	19,09	19,49	19,23
13/11/2024	604.195	-1,24%	19,44	18,96	19,69	19,14
12/11/2024	754.183	-3,63%	19,88	19,285	20,00	19,38
11/11/2024	510.403	3,02%	19,74	19,55	20,39	20,11
08/11/2024	503.792	1,14%	19,30	19,10	19,60	19,52
07/11/2024	561.850	3,71%	18,71	18,60	19,42	19,30
06/11/2024	1.692.315	-1,74%	19,52	18,08	20,26	18,61
05/11/2024	831.980	1,45%	18,41	18,38	19,03	18,94
04/11/2024	297.021	1,91%	18,25	18,25	18,82	18,67
01/11/2024	567.545	-2,03%	18,77	18,24	18,85	18,32
31/10/2024	758.342	-1,27%	19,00	18,615	19,07	18,70
30/10/2024	488.855	2,43%	18,50	18,49	19,06	18,94
29/10/2024	386.548	0,16%	18,37	18,27	18,65	18,49
28/10/2024	367.389	1,99%	18,17	18,17	18,65	18,46
25/10/2024	259.961	-1,42%	18,53	18,055	18,53	18,10
24/10/2024	445.286	0,44%	18,32	18,25	18,51	18,36
23/10/2024	257.781	-0,16%	18,25	18,17	18,43	18,28
22/10/2024	453.152	-0,81%	18,37	18,26	18,62	18,31
21/10/2024	970.659	-2,28%	18,85	18,44	18,86	18,46
18/10/2024	328.062	0,91%	18,76	18,70	18,915	18,89
17/10/2024	457.103	-1,11%	18,91	18,47	18,91	18,72
16/10/2024	694.355	3,11%	18,55	18,405	18,94	18,93
15/10/2024	568.995	1,44%	18,20	18,20	18,71	18,36
14/10/2024	354.997	-0,17%	18,08	17,91	18,17	18,10
11/10/2024	310.005	1,97%	17,88	17,88	18,33	18,13
10/10/2024	390.700	-1,06%	17,71	17,55	17,97	17,78
09/10/2024	381.330	0,00%	17,93	17,86	18,175	17,97
08/10/2024	367.398	1,81%	17,72	17,55	18,10	17,97
07/10/2024	370.508	-1,23%	17,69	17,47	17,69	17,65
04/10/2024	297.315	2,47%	17,70	17,41	17,88	17,87
03/10/2024	271.437	-1,36%	17,50	17,31	17,54	17,44
02/10/2024	244.971	-1,34%	17,73	17,61	17,82	17,68
01/10/2024	377.684	-1,75%	18,22	17,87	18,25	17,92
30/09/2024	704.268	1,62%	17,93	17,845	18,325	18,24
27/09/2024	599.339	3,28%	17,51	17,36	18,045	17,95
26/09/2024	420.843	-0,74%	17,75	17,235	17,75	17,38
25/09/2024	490.403	-0,85%	17,65	17,49	17,83	17,51
24/09/2024	543.657	0,51%	17,55	17,47	17,79	17,66
23/09/2024	385.909	-0,45%	17,66	17,51	17,79	17,57
20/09/2024	2.569.350	2,20%	17,09	17,04	17,73	17,65
19/09/2024	670.738	3,04%	17,10	16,85	17,285	17,27
18/09/2024	493.845	1,03%	16,59	16,27	17,135	16,76
17/09/2024	440.166	-0,24%	16,75	16,55	16,90	16,59
16/09/2024	295.805	0,85%	16,58	16,32	16,70	16,63
13/09/2024	459.738	1,60%	16,49	16,34	16,60	16,49
12/09/2024	322.440	1,82%	16,05	15,94	16,40	16,23
11/09/2024	511.194	2,97%	15,32	15,21	15,98	15,94
10/09/2024	307.372	0,85%	15,38	15,22	15,62	15,48
09/09/2024	412.005	0,00%	15,30	14,93	15,44	15,35
06/09/2024	364.023	-0,33%	15,41	15,11	15,48	15,35
05/09/2024	420.734	-0,39%	15,61	15,40	15,72	15,40
04/09/2024	470.330	1,91%	15,20	15,20	15,56	15,46
03/09/2024	422.285	-5,01%	15,67	15,05	15,89	15,17
02/09/2024	718.687	0,00%	15,78	15,72	16,11	15,97
30/08/2024	718.687	2,18%	15,78	15,72	16,11	15,97
29/08/2024	288.217	-0,45%	15,78	15,53	15,80	15,63
28/08/2024	246.642	-1,13%	15,78	15,60	15,90	15,70
27/08/2024	274.812	1,34%	15,58	15,58	15,955	15,88
26/08/2024	333.894	0,71%	15,71	15,56	15,86	15,67
23/08/2024	599.014	3,73%	15,09	15,05	15,77	15,56
22/08/2024	295.120	0,60%	14,95	14,94	15,21	15,00
21/08/2024	583.199	0,34%	14,92	14,695	14,99	14,91
20/08/2024	382.105	0,00%	14,81	14,70	15,03	14,86
19/08/2024	338.007	0,00%	14,65	14,62	14,98	14,86
16/08/2024	283.261	-1,07%	15,00	14,74	15,12	14,86
15/08/2024	367.131	2,53%	15,01	14,96	15,21	15,02
14/08/2024	277.463	0,00%	14,73	14,55	14,86	14,65
13/08/2024	338.642	0,76%	14,75	14,50	14,79	14,65
12/08/2024	412.602	-3,13%	14,93	14,45	14,93	14,54
09/08/2024	357.488	0,40%	14,93	14,63	15,12	15,01
08/08/2024	305.300	2,26%	14,79	14,705	14,96	14,95
07/08/2024	299.774	-1,28%	15,01	14,435	15,10	14,62
06/08/2024	392.283	3,28%	14,32	14,23	14,945	14,81
05/08/2024	514.924	-3,82%	14,10	13,88	14,845	14,34
02/08/2024	461.381	-3,87%	15,11	14,88	15,42	14,91
01/08/2024	582.388	-3,12%	16,22	15,25	16,44	15,51
31/07/2024	802.376	-4,30%	16,47	15,87	16,79	16,01
30/07/2024	527.242	2,83%	16,43	16,18	16,795	16,73
29/07/2024	291.352	0,25%	16,28	16,06	16,36	16,27
26/07/2024	402.744	3,77%	16,03	15,94	16,36	16,23
25/07/2024	441.614	-1,39%	15,86	15,60	16,13	15,64
24/07/2024	395.104	-4,80%	16,55	15,82	16,69	15,86
23/07/2024	515.541	1,22%	16,35	16,21	16,69	16,66
22/07/2024	409.034	2,24%	16,04	15,97	16,54	16,46
19/07/2024	763.264	-0,43%	16,21	15,875	16,22	16,10