Macerich Company (The) (MAC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
