ストックスクリーナーアプリを入手
20.26
1.71%
0.34
Macerich Co (MAC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $20.71 | $19.77 | $0.945 | 6,007,079.0 | +1.71% |
| 2024-12-19 | $20.45 | $19.92 | $0.53 | 2,560,275.0 | -0.55% |
| 2024-12-18 | $21.51 | $19.67 | $1.84 | 3,638,357.0 | -6.23% |
| 2024-12-17 | $21.80 | $21.35 | $0.45 | 2,510,314.0 | -1.39% |
| 2024-12-16 | $21.77 | $21.39 | $0.375 | 2,351,937.0 | +0.74% |
| 2024-12-13 | $21.50 | $20.83 | $0.67 | 1,050,665.0 | +2.38% |
| 2024-12-12 | $21.46 | $20.95 | $0.515 | 1,114,488.0 | -1.64% |
| 2024-12-11 | $21.47 | $21.13 | $0.34 | 1,339,743.0 | +0.09% |
| 2024-12-10 | $21.82 | $21.20 | $0.615 | 1,773,808.0 | -2.29% |
| 2024-12-09 | $22.27 | $21.66 | $0.61 | 2,581,980.0 | -1.27% |
| 2024-12-06 | $22.21 | $21.80 | $0.41 | 2,281,743.0 | +1.10% |
| 2024-12-05 | $21.99 | $21.25 | $0.74 | 2,589,297.0 | +1.82% |
| 2024-12-04 | $21.49 | $20.85 | $0.64 | 2,013,342.0 | +1.80% |
| 2024-12-03 | $21.11 | $20.70 | $0.405 | 4,496,065.0 | +1.10% |
| 2024-12-02 | $21.34 | $20.55 | $0.785 | 2,780,050.0 | -1.60% |
| 2024-11-29 | $21.51 | $21.10 | $0.41 | 5,086,944.0 | +0.28% |
| 2024-11-27 | $21.71 | $20.98 | $0.73 | 9,746,065.0 | +1.05% |
| 2024-11-26 | $21.40 | $20.52 | $0.88 | 11,281,445.0 | +3.00% |
| 2024-11-25 | $20.42 | $19.84 | $0.575 | 1,450,241.0 | +3.04% |
| 2024-11-22 | $20.01 | $19.59 | $0.42 | 1,312,050.0 | +0.82% |
Macerich Co (MAC) 株の年ごとの株価履歴
この詳細な分析では、Macerich Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMAC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Macerich Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のMacerich Co (MAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.27 | $19.67 | $2.60 | 45,096,222.0 | -4.48% |
| 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% |
2023年のMacerich Co (MAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のMacerich Co (MAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $12.95 | $11.03 | $1.92 | 35,763,069.0 | -11.34% |
| 2022-11 | $13.53 | $10.59 | $2.94 | 56,058,879.0 | +14.11% |
| 2022-10 | $11.20 | $7.83 | $3.37 | 54,764,337.0 | +40.18% |
| 2022-09 | $10.12 | $7.40 | $2.72 | 61,960,351.0 | -17.03% |
| 2022-08 | $11.72 | $9.55 | $2.17 | 43,400,190.0 | -9.80% |
| 2022-07 | $10.97 | $8.61 | $2.36 | 40,794,184.0 | +21.81% |
| 2022-06 | $11.93 | $8.42 | $3.51 | 62,144,365.0 | -25.87% |
| 2022-05 | $14.27 | $10.97 | $3.30 | 89,319,865.0 | -6.37% |
| 2022-04 | $15.77 | $12.45 | $3.32 | 51,181,188.0 | -19.76% |
| 2022-03 | $16.67 | $13.93 | $2.74 | 68,256,853.0 | +2.22% |
| 2022-02 | $17.60 | $14.02 | $3.58 | 60,104,009.0 | -7.50% |
| 2022-01 | $19.18 | $15.07 | $4.11 | 57,765,755.0 | -4.28% |
2.57%
大文字化:
|
ボリューム (24 時間):