Macerich Company (The) (MAC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.072.738 |
-0,12%
|
18,25
|
17,995
|
18,365
|
18,10
|
| 12/09/2025 |
1.039.382 |
-0,41%
|
18,23
|
18,08
|
18,32
|
18,14
|
| 11/09/2025 |
1.106.886 |
1,70%
|
18,25
|
17,78
|
18,35
|
18,23
|
| 10/09/2025 |
671.859 |
-0,83%
|
18,17
|
17,83
|
18,21
|
17,92
|
| 09/09/2025 |
548.564 |
-1,47%
|
18,23
|
17,925
|
18,30
|
18,07
|
| 08/09/2025 |
1.263.906 |
-1,28%
|
18,75
|
18,14
|
18,75
|
18,34
|
| 05/09/2025 |
860.601 |
1,35%
|
18,81
|
18,54
|
18,94
|
18,75
|
| 04/09/2025 |
649.890 |
0,16%
|
18,36
|
18,23
|
18,68
|
18,50
|
| 03/09/2025 |
689.885 |
1,93%
|
18,07
|
18,00
|
18,485
|
18,47
|
| 02/09/2025 |
445.617 |
-1,52%
|
18,40
|
17,8335
|
18,40
|
18,12
|
| 29/08/2025 |
439.672 |
-0,49%
|
18,48
|
18,28
|
18,65
|
18,40
|
| 28/08/2025 |
350.370 |
0,39%
|
18,51
|
18,19
|
18,515
|
18,49
|
| 27/08/2025 |
699.311 |
0,99%
|
18,22
|
18,16
|
18,51
|
18,40
|
| 26/08/2025 |
630.481 |
1,19%
|
17,95
|
17,88
|
18,28
|
18,24
|
| 25/08/2025 |
642.159 |
-0,41%
|
18,10
|
17,925
|
18,22
|
18,04
|
| 22/08/2025 |
911.710 |
6,21%
|
17,19
|
17,16
|
18,21
|
18,12
|
| 21/08/2025 |
663.084 |
-0,70%
|
17,02
|
17,02
|
17,23
|
17,08
|
| 20/08/2025 |
651.612 |
-1,15%
|
17,44
|
17,06
|
17,49
|
17,20
|
| 19/08/2025 |
747.804 |
1,55%
|
16,98
|
16,98
|
17,505
|
17,38
|
| 18/08/2025 |
382.703 |
-0,47%
|
17,10
|
17,08
|
17,345
|
17,13
|
| 15/08/2025 |
872.098 |
-1,04%
|
17,39
|
17,02
|
17,455
|
17,21
|
| 14/08/2025 |
1.390.045 |
-2,69%
|
17,87
|
17,325
|
17,87
|
17,39
|
| 13/08/2025 |
1.157.900 |
2,52%
|
17,46
|
17,20
|
17,91
|
17,87
|
| 12/08/2025 |
1.216.435 |
4,62%
|
16,66
|
16,50
|
17,68
|
17,43
|
| 11/08/2025 |
1.103.984 |
-0,18%
|
16,69
|
16,445
|
16,81
|
16,66
|
| 08/08/2025 |
1.016.600 |
0,66%
|
16,73
|
16,39
|
16,86
|
16,69
|
| 07/08/2025 |
892.124 |
-2,53%
|
17,15
|
16,41
|
17,15
|
16,58
|
| 06/08/2025 |
629.039 |
-0,53%
|
17,045
|
16,81
|
17,30
|
17,01
|
| 05/08/2025 |
619.114 |
3,51%
|
16,80
|
16,45
|
17,11
|
17,10
|
| 04/08/2025 |
570.682 |
2,32%
|
16,20
|
16,16
|
16,595
|
16,52
|
| 01/08/2025 |
1.107.654 |
-3,41%
|
16,71
|
15,99
|
16,71
|
16,14
|
| 31/07/2025 |
1.890.833 |
0,88%
|
16,31
|
16,31
|
16,97
|
16,71
|
| 30/07/2025 |
1.091.053 |
-3,90%
|
17,20
|
16,41
|
17,31
|
16,56
|
| 29/07/2025 |
621.266 |
-0,75%
|
17,595
|
17,20
|
17,78
|
17,20
|
| 28/07/2025 |
766.145 |
-1,92%
|
17,59
|
17,215
|
17,69
|
17,33
|
| 25/07/2025 |
812.994 |
0,17%
|
17,595
|
17,1912
|
17,92
|
17,67
|
| 24/07/2025 |
875.918 |
-0,40%
|
17,45
|
17,335
|
17,92
|
17,64
|
| 23/07/2025 |
1.030.700 |
1,61%
|
16,86
|
16,83
|
17,74
|
17,71
|
| 22/07/2025 |
1.000.638 |
3,38%
|
16,70
|
16,615
|
17,495
|
17,43
|
| 21/07/2025 |
525.255 |
1,75%
|
16,57
|
16,57
|
17,02
|
16,86
|
| 18/07/2025 |
566.063 |
-0,36%
|
16,48
|
16,29
|
16,77
|
16,57
|
| 17/07/2025 |
711.816 |
1,34%
|
16,04
|
15,89
|
16,765
|
16,63
|
| 16/07/2025 |
718.199 |
2,50%
|
16,41
|
15,895
|
16,49
|
16,41
|
| 15/07/2025 |
456.281 |
-2,44%
|
16,28
|
16,00
|
16,50
|
16,01
|
| 14/07/2025 |
495.882 |
0,80%
|
16,28
|
16,135
|
16,42
|
16,41
|
| 11/07/2025 |
540.004 |
-0,67%
|
16,30
|
16,11
|
16,77
|
16,28
|
| 10/07/2025 |
829.694 |
0,43%
|
16,225
|
16,09
|
16,77
|
16,39
|
| 09/07/2025 |
444.765 |
0,93%
|
16,15
|
16,06
|
16,42
|
16,33
|
| 08/07/2025 |
508.161 |
0,44%
|
16,475
|
16,05
|
16,705
|
16,18
|
| 07/07/2025 |
899.580 |
-3,19%
|
16,64
|
16,05
|
16,7245
|
16,11
|
| 04/07/2025 |
301.104 |
0,06%
|
16,53
|
16,47
|
16,76
|
16,64
|
| 03/07/2025 |
301.039 |
-0,30%
|
16,34
|
16,25
|
17,25
|
16,62
|
| 02/07/2025 |
468.043 |
1,10%
|
16,10
|
16,01
|
16,73
|
16,63
|
| 01/07/2025 |
603.529 |
1,61%
|
16,165
|
15,88
|
16,73
|
16,44
|
| 30/06/2025 |
587.390 |
0,12%
|
16,25
|
15,88
|
16,27
|
16,18
|
| 27/06/2025 |
613.294 |
-0,49%
|
15,915
|
15,7869
|
16,41
|
16,16
|
| 26/06/2025 |
453.205 |
2,66%
|
16,47
|
15,7869
|
16,375
|
16,24
|
| 25/06/2025 |
734.224 |
-3,95%
|
16,10
|
15,79
|
16,74
|
15,82
|
| 24/06/2025 |
1.039.294 |
2,68%
|
15,95
|
15,48
|
16,74
|
16,47
|
| 23/06/2025 |
465.894 |
0,69%
|
15,92
|
15,48
|
16,13
|
16,04
|
| 20/06/2025 |
521.815 |
-0,53%
|
16,03
|
15,815
|
16,235
|
15,93
|
| 19/06/2025 |
652.149 |
1,39%
|
15,77
|
15,58
|
16,13
|
16,03
|
| 18/06/2025 |
638.243 |
1,39%
|
15,97
|
15,57
|
16,15
|
16,02
|
| 17/06/2025 |
610.279 |
-1,62%
|
15,88
|
15,57
|
16,27
|
15,81
|
| 16/06/2025 |
597.500 |
2,10%
|
15,905
|
15,85
|
16,27
|
16,07
|
| 13/06/2025 |
474.334 |
-1,75%
|
16,13
|
15,52
|
16,35
|
15,74
|
| 12/06/2025 |
758.371 |
-1,36%
|
16,76
|
15,98
|
17,04
|
16,02
|
| 11/06/2025 |
986.631 |
-2,64%
|
16,67
|
16,23
|
17,04
|
16,24
|
| 10/06/2025 |
949.172 |
1,52%
|
16,26
|
16,195
|
16,82
|
16,68
|
| 09/06/2025 |
621.418 |
1,99%
|
16,25
|
16,195
|
16,675
|
16,43
|
| 06/06/2025 |
570.081 |
2,55%
|
15,73
|
15,57
|
16,13
|
16,11
|
| 05/06/2025 |
338.120 |
-0,51%
|
15,76
|
15,57
|
15,87
|
15,71
|
| 04/06/2025 |
381.271 |
-0,19%
|
16,05
|
15,65
|
16,12
|
15,79
|
| 03/06/2025 |
669.915 |
-1,13%
|
16,16
|
15,77
|
16,19
|
15,82
|
| 02/06/2025 |
776.284 |
-0,06%
|
16,18
|
15,77
|
16,19
|
16,00
|
| 30/05/2025 |
1.394.974 |
0,07%
|
15,88
|
15,84
|
16,385
|
16,18
|
| 29/05/2025 |
1.579.979 |
2,60%
|
15,36
|
15,225
|
16,385
|
16,19
|
| 28/05/2025 |
923.579 |
2,47%
|
15,21
|
14,97
|
15,815
|
15,78
|
| 27/05/2025 |
642.101 |
3,43%
|
15,07
|
14,97
|
15,44
|
15,40
|
| 23/05/2025 |
462.030 |
-2,17%
|
15,18
|
14,82
|
15,41
|
14,89
|
| 22/05/2025 |
592.466 |
-0,20%
|
15,45
|
14,95
|
15,63
|
15,22
|
| 21/05/2025 |
863.605 |
-2,80%
|
15,80
|
15,21
|
15,925
|
15,25
|
| 20/05/2025 |
1.046.060 |
-1,13%
|
15,72
|
15,59
|
15,925
|
15,69
|
| 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
|
