ストックスクリーナーアプリを入手
17.21
1.04%
-0.18
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 |
|---|---|---|---|---|---|
| 2025-10-08 | $17.41 | $17.08 | $0.325 | 283,697.0 | -1.04% |
| 2025-10-07 | $17.73 | $17.26 | $0.47 | 1,642,822.0 | -2.30% |
| 2025-10-06 | $18.24 | $17.74 | $0.50 | 1,840,551.0 | -1.33% |
| 2025-10-03 | $18.31 | $17.88 | $0.43 | 2,561,705.0 | +0.67% |
| 2025-10-02 | $17.96 | $17.70 | $0.26 | 2,520,495.0 | -0.44% |
| 2025-10-01 | $18.16 | $17.74 | $0.42 | 2,071,047.0 | -1.10% |
| 2025-09-30 | $18.23 | $17.51 | $0.725 | 2,577,449.0 | +3.29% |
| 2025-09-29 | $18.27 | $17.55 | $0.7149 | 4,052,377.0 | -1.56% |
| 2025-09-26 | $18.07 | $17.11 | $0.96 | 6,235,891.0 | +6.80% |
| 2025-09-25 | $16.86 | $16.54 | $0.32 | 2,413,488.0 | +0.54% |
| 2025-09-24 | $17.20 | $16.65 | $0.55 | 2,500,500.0 | -2.63% |
| 2025-09-23 | $17.48 | $17.07 | $0.405 | 1,264,860.0 | -0.35% |
| 2025-09-22 | $17.46 | $17.01 | $0.45 | 2,030,269.0 | -1.49% |
| 2025-09-19 | $17.78 | $17.38 | $0.40 | 4,247,220.0 | -1.75% |
| 2025-09-18 | $17.91 | $17.62 | $0.29 | 1,746,394.0 | +0.57% |
| 2025-09-17 | $18.21 | $17.59 | $0.62 | 2,043,859.0 | -1.94% |
| 2025-09-16 | $18.12 | $17.82 | $0.295 | 1,923,580.0 | -0.55% |
| 2025-09-15 | $18.36 | $18.00 | $0.37 | 1,968,679.0 | -0.22% |
| 2025-09-12 | $18.32 | $18.08 | $0.24 | 1,696,021.0 | -0.49% |
| 2025-09-11 | $18.35 | $17.78 | $0.57 | 2,095,537.0 | +1.73% |
| 2025-09-10 | $18.22 | $17.83 | $0.39 | 1,801,722.0 | -0.83% |
| 2025-09-09 | $18.30 | $17.92 | $0.38 | 1,220,991.0 | -2.38% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $18.31 | $17.08 | $1.23 | 10,920,317.0 | -5.44% |
| 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% |
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% |
0.52%
0.53%
大文字化:
|
ボリューム (24 時間):