ストックスクリーナーアプリを入手
19.56
0.46%
0.09
アフターアワーズ：
19.56
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $19.75 | $19.39 | $0.355 | 869,894.0 | +0.46% |
| 2024-11-20 | $19.54 | $19.28 | $0.26 | 707,427.0 | -0.56% |
| 2024-11-19 | $19.66 | $19.18 | $0.475 | 781,779.0 | +1.35% |
| 2024-11-18 | $19.45 | $19.12 | $0.325 | 886,353.0 | +0.26% |
| 2024-11-15 | $19.44 | $18.98 | $0.4649 | 1,011,714.0 | +0.21% |
| 2024-11-14 | $19.49 | $19.09 | $0.40 | 2,078,584.0 | +0.47% |
| 2024-11-13 | $19.69 | $18.95 | $0.74 | 2,099,777.0 | -1.24% |
| 2024-11-12 | $20.05 | $19.28 | $0.77 | 2,343,191.0 | -3.63% |
| 2024-11-11 | $20.40 | $19.53 | $0.87 | 1,540,898.0 | +3.02% |
| 2024-11-08 | $19.60 | $19.08 | $0.5182 | 1,369,873.0 | +1.14% |
| 2024-11-07 | $19.43 | $18.56 | $0.865 | 1,588,773.0 | +3.71% |
| 2024-11-06 | $20.27 | $18.08 | $2.19 | 4,050,698.0 | -1.74% |
| 2024-11-05 | $19.03 | $18.35 | $0.684 | 1,831,208.0 | +1.45% |
| 2024-11-04 | $18.82 | $18.25 | $0.57 | 983,094.0 | +1.91% |
| 2024-11-01 | $18.86 | $18.24 | $0.62 | 1,566,756.0 | -2.03% |
| 2024-10-31 | $19.09 | $18.61 | $0.485 | 2,600,463.0 | -1.27% |
| 2024-10-30 | $19.06 | $18.47 | $0.59 | 1,390,991.0 | +2.43% |
| 2024-10-29 | $18.65 | $18.25 | $0.40 | 1,019,730.0 | +0.16% |
| 2024-10-28 | $18.65 | $18.17 | $0.48 | 1,001,074.0 | +1.99% |
| 2024-10-25 | $18.53 | $18.05 | $0.48 | 701,704.0 | -1.42% |
| 2024-10-24 | $18.51 | $18.25 | $0.265 | 997,543.0 | +0.44% |
| 2024-10-23 | $18.43 | $18.16 | $0.27 | 673,058.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.40 | $18.08 | $2.32 | 24,579,913.0 | +4.60% |
| 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% |
0.33%
0.52%
大文字化:
|
ボリューム (24 時間):