Stockscreener 앱 받기
14.97
1.45%
-0.22
시간 외 거래:
14.97
Macerich Co 주식 (MAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.24 | $14.90 | $0.34 | 1,107,895.0 | -1.45% |
| 2025-05-02 | $15.23 | $14.83 | $0.40 | 1,486,992.0 | +3.69% |
| 2025-05-01 | $15.09 | $14.46 | $0.6291 | 2,266,212.0 | -0.07% |
| 2025-04-30 | $14.71 | $14.16 | $0.55 | 1,645,209.0 | -0.14% |
| 2025-04-29 | $15.10 | $14.61 | $0.4934 | 1,439,341.0 | -2.65% |
| 2025-04-28 | $15.10 | $14.64 | $0.46 | 2,357,983.0 | +1.69% |
| 2025-04-25 | $14.89 | $14.39 | $0.50 | 1,120,700.0 | +1.09% |
| 2025-04-24 | $14.72 | $14.27 | $0.4549 | 1,640,730.0 | +2.09% |
| 2025-04-23 | $15.04 | $14.21 | $0.835 | 2,079,574.0 | +1.13% |
| 2025-04-22 | $14.53 | $13.93 | $0.60 | 2,989,433.0 | +0.71% |
| 2025-04-21 | $14.51 | $13.86 | $0.645 | 1,548,842.0 | -3.88% |
| 2025-04-17 | $14.87 | $14.31 | $0.56 | 1,608,972.0 | +3.09% |
| 2025-04-16 | $14.55 | $14.11 | $0.44 | 1,709,190.0 | -0.07% |
| 2025-04-15 | $14.42 | $13.95 | $0.47 | 2,237,676.0 | +1.42% |
| 2025-04-14 | $14.35 | $13.82 | $0.53 | 1,776,403.0 | +0.93% |
| 2025-04-11 | $14.35 | $13.40 | $0.95 | 2,612,336.0 | -2.86% |
| 2025-04-10 | $14.79 | $13.59 | $1.20 | 3,137,240.0 | -4.08% |
| 2025-04-09 | $14.98 | $12.48 | $2.50 | 6,843,289.0 | +12.84% |
| 2025-04-08 | $14.73 | $13.02 | $1.71 | 3,122,250.0 | -5.90% |
Macerich Co 주식 (MAC) 연도별 가격 이력
이 심층 분석에서는 Macerich Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Macerich Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Macerich Co 주식 (MAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.24 | $14.46 | $0.7791 | 5,968,994.0 | +2.11% |
| 2025-04 | $17.94 | $12.48 | $5.46 | 54,277,938.0 | -14.62% |
| 2025-03 | $18.51 | $15.71 | $2.80 | 52,425,113.0 | -4.82% |
| 2025-02 | $21.00 | $17.18 | $3.82 | 36,579,131.0 | -13.19% |
| 2025-01 | $21.12 | $19.02 | $2.10 | 33,223,401.0 | +4.32% |
Macerich Co 주식 (MAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.27 | $19.67 | $2.60 | 42,936,071.0 | -5.89% |
| 2024-11 | $21.71 | $18.08 | $3.63 | 52,586,764.0 | +13.42% |
| 2024-10 | $19.09 | $17.29 | $1.80 | 26,412,987.0 | +2.52% |
| 2024-09 | $18.33 | $14.92 | $3.41 | 37,381,447.0 | +14.21% |
| 2024-08 | $16.46 | $13.85 | $2.61 | 28,103,946.0 | -0.25% |
| 2024-07 | $16.80 | $14.44 | $2.36 | 33,594,140.0 | +3.69% |
| 2024-06 | $15.71 | $14.21 | $1.51 | 31,058,390.0 | +2.12% |
| 2024-05 | $16.89 | $12.99 | $3.90 | 48,429,837.0 | +9.88% |
| 2024-04 | $17.20 | $13.67 | $3.53 | 36,865,229.0 | -20.14% |
| 2024-03 | $17.64 | $15.71 | $1.93 | 35,633,204.0 | +5.00% |
| 2024-02 | $17.69 | $15.02 | $2.67 | 53,883,425.0 | +3.93% |
| 2024-01 | $16.84 | $14.66 | $2.18 | 33,750,199.0 | +2.33% |
Macerich Co 주식 (MAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $11.37 | $5.17 | 48,578,888.0 | +34.52% |
| 2023-11 | $11.84 | $9.64 | $2.20 | 34,804,619.0 | +18.00% |
| 2023-10 | $11.38 | $9.21 | $2.17 | 38,484,227.0 | -10.91% |
| 2023-09 | $12.33 | $10.65 | $1.68 | 26,991,441.0 | -6.67% |
| 2023-08 | $12.99 | $10.98 | $2.01 | 32,504,330.0 | -8.31% |
| 2023-07 | $12.90 | $10.98 | $1.92 | 51,281,804.0 | +13.13% |
| 2023-06 | $11.57 | $9.35 | $2.23 | 86,694,927.0 | +16.91% |
| 2023-05 | $10.53 | $9.05 | $1.48 | 42,658,263.0 | -3.50% |
| 2023-04 | $10.82 | $9.32 | $1.50 | 29,419,011.0 | -5.75% |
| 2023-03 | $12.32 | $8.77 | $3.55 | 53,804,506.0 | -11.30% |
| 2023-02 | $14.51 | $11.95 | $2.56 | 30,745,401.0 | -13.03% |
| 2023-01 | $13.74 | $11.11 | $2.63 | 26,427,715.0 | +22.02% |
1.56%
1.29%
자본화:
|
볼륨(24시간):