ストックスクリーナーアプリを入手
23.01
2.12%
0.4652
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $23.08 | $22.67 | $0.41 | 2,665,022.0 | +2.06% |
| 2026-10-01 | $22.64 | $22.04 | $0.61 | 4,137,986.0 | +0.81% |
| 2026-09-30 | $23.00 | $22.36 | $0.64 | 3,201,819.0 | -2.32% |
| 2026-09-29 | $22.93 | $22.44 | $0.4849 | 4,118,349.0 | +1.42% |
| 2026-09-28 | $22.71 | $22.38 | $0.33 | 3,304,228.0 | -0.31% |
| 2026-09-25 | $22.75 | $22.48 | $0.27 | 2,639,169.0 | +0.00% |
| 2026-09-24 | $22.86 | $22.48 | $0.3799 | 3,202,744.0 | -0.13% |
| 2026-09-23 | $22.86 | $22.56 | $0.30 | 2,504,619.0 | -0.57% |
| 2026-09-22 | $23.02 | $22.61 | $0.41 | 3,477,089.0 | +0.97% |
| 2026-09-21 | $22.96 | $22.54 | $0.425 | 3,419,335.0 | -0.22% |
| 2026-09-18 | $22.67 | $22.34 | $0.33 | 5,713,017.0 | +0.35% |
| 2026-09-17 | $22.79 | $22.53 | $0.26 | 3,393,055.0 | +0.58% |
| 2026-09-16 | $22.68 | $22.00 | $0.675 | 3,517,719.0 | +0.18% |
| 2026-09-15 | $22.56 | $22.26 | $0.30 | 3,167,249.0 | -0.40% |
| 2026-09-14 | $23.10 | $22.41 | $0.685 | 2,021,892.0 | -0.62% |
| 2026-09-11 | $22.95 | $22.61 | $0.345 | 2,350,623.0 | +0.00% |
| 2026-09-10 | $23.12 | $22.59 | $0.535 | 5,501,136.0 | -1.82% |
| 2026-09-09 | $23.52 | $22.99 | $0.525 | 7,308,958.0 | -2.33% |
| 2026-09-08 | $23.73 | $23.06 | $0.67 | 6,468,997.0 | +1.46% |
| 2026-09-04 | $23.61 | $22.96 | $0.655 | 2,108,985.0 | +0.78% |
| 2026-09-03 | $23.62 | $22.95 | $0.67 | 1,970,841.0 | -1.54% |
| 2026-09-02 | $23.71 | $23.33 | $0.38 | 2,896,452.0 | -0.43% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $23.08 | $22.04 | $1.04 | 6,803,008.0 | +2.88% |
| 2026-09 | $23.82 | $22.00 | $1.82 | 74,434,120.0 | -5.33% |
| 2026-08 | $26.00 | $23.30 | $2.70 | 80,158,171.0 | -8.59% |
| 2026-07 | $26.68 | $24.19 | $2.48 | 49,956,544.0 | +2.58% |
| 2026-06 | $25.96 | $22.13 | $3.84 | 97,659,253.0 | +11.86% |
| 2026-05 | $22.93 | $21.21 | $1.71 | 69,678,649.0 | +3.64% |
| 2026-04 | $22.55 | $19.02 | $3.54 | 49,999,646.0 | +14.97% |
| 2026-03 | $20.38 | $17.91 | $2.47 | 41,667,061.0 | -7.67% |
| 2026-02 | $20.93 | $17.62 | $3.31 | 46,257,005.0 | +8.14% |
| 2026-01 | $19.02 | $17.64 | $1.38 | 33,985,942.0 | +2.55% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $19.14 | $17.00 | $2.14 | 36,196,748.0 | +7.03% |
| 2025-11 | $18.30 | $16.03 | $2.27 | 35,576,997.0 | +1.22% |
| 2025-10 | $18.31 | $16.44 | $1.87 | 41,867,922.0 | -5.77% |
| 2025-09 | $18.94 | $16.54 | $2.40 | 47,805,053.0 | -1.09% |
| 2025-08 | $18.65 | $15.94 | $2.71 | 35,846,633.0 | +10.11% |
| 2025-07 | $17.92 | $15.89 | $2.03 | 33,400,423.0 | +3.28% |
| 2025-06 | $17.04 | $15.48 | $1.56 | 33,970,182.0 | +0.00% |
| 2025-05 | $17.27 | $14.46 | $2.81 | 39,433,836.0 | +10.37% |
| 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% |
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 | 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% |
1.09%
0.98%
大文字化:
|
ボリューム (24 時間):