XNYS
Datos históricos de The Macerich Company
The Macerich Company · MAC
$22.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:31 UTC
- Variación en el periodo
- +34.93%
- Máximo
- US$26.68
- 28 de julio de 2026
- Mínimo
- US$16.03
- 19 de noviembre de 2025
- Volumen medio diario
- 2.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.37 | 22.46 | 22.17 | 22.25 | +0.23% | 2.74 M |
| 8 oct 2026 | 22.12 | 22.29 | 21.94 | 22.20 | +0.05% | 2.78 M |
| 7 oct 2026 | 22.96 | 22.96 | 22.17 | 22.19 | −3.31% | 4.02 M |
| 6 oct 2026 | 22.91 | 23.18 | 22.80 | 22.95 | +0.35% | 2.97 M |
| 5 oct 2026 | 23.06 | 23.14 | 22.81 | 22.87 | −0.78% | 2.97 M |
| 2 oct 2026 | 22.88 | 23.09 | 22.67 | 23.05 | +2.26% | 4.1 M |
| 1 oct 2026 | 22.33 | 22.65 | 22.04 | 22.54 | +0.81% | 4.14 M |
| 30 sep 2026 | 22.93 | 23.00 | 22.36 | 22.36 | −2.32% | 3.2 M |
| 29 sep 2026 | 22.51 | 22.93 | 22.44 | 22.89 | +1.42% | 4.12 M |
| 28 sep 2026 | 22.64 | 22.71 | 22.38 | 22.57 | −0.31% | 3.38 M |
| 25 sep 2026 | 22.63 | 22.76 | 22.49 | 22.64 | 0.00% | 2.64 M |
| 24 sep 2026 | 22.77 | 22.86 | 22.48 | 22.64 | −0.13% | 3.2 M |
| 23 sep 2026 | 22.59 | 22.86 | 22.56 | 22.67 | −0.57% | 2.51 M |
| 22 sep 2026 | 22.77 | 23.02 | 22.61 | 22.80 | +0.97% | 3.56 M |
| 21 sep 2026 | 22.96 | 22.96 | 22.54 | 22.58 | −0.22% | 3.54 M |
| 18 sep 2026 | 22.39 | 22.67 | 22.34 | 22.63 | +0.35% | 5.71 M |
| 17 sep 2026 | 22.63 | 22.79 | 22.53 | 22.55 | +0.58% | 3.77 M |
| 16 sep 2026 | 22.44 | 22.68 | 22.00 | 22.42 | +0.18% | 3.47 M |
| 15 sep 2026 | 22.47 | 22.56 | 22.26 | 22.38 | −0.40% | 3.17 M |
| 14 sep 2026 | 22.70 | 23.10 | 22.42 | 22.47 | −0.62% | 2.02 M |
| 11 sep 2026 | 22.86 | 22.95 | 22.61 | 22.61 | 0.00% | 2.29 M |
| 10 sep 2026 | 22.89 | 23.13 | 22.59 | 22.61 | −1.82% | 5.5 M |
| 9 sep 2026 | 23.43 | 23.52 | 22.99 | 23.03 | −2.33% | 7.33 M |
| 8 sep 2026 | 23.12 | 23.73 | 23.06 | 23.58 | +1.46% | 6.47 M |
| 4 sep 2026 | 23.04 | 23.62 | 22.96 | 23.24 | +0.78% | 2.11 M |
| 3 sep 2026 | 23.56 | 23.62 | 22.95 | 23.06 | −1.54% | 1.97 M |
| 2 sep 2026 | 23.71 | 23.71 | 23.33 | 23.42 | −0.43% | 2.9 M |
| 1 sep 2026 | 23.62 | 23.82 | 23.35 | 23.52 | −0.42% | 2.21 M |
| 31 ago 2026 | 24.74 | 24.74 | 23.31 | 23.62 | −0.55% | 4.71 M |
| 28 ago 2026 | 24.17 | 24.31 | 23.72 | 23.75 | −0.71% | 1.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.