ストックスクリーナーアプリを入手
16.60
0.18%
0.03
アフターアワーズ：
16.60
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 |
|---|---|---|---|---|---|
| 2025-11-18 | $16.77 | $16.40 | $0.365 | 1,600,103.0 | +0.18% |
| 2025-11-17 | $17.26 | $16.43 | $0.83 | 1,818,718.0 | -3.72% |
| 2025-11-14 | $17.33 | $17.02 | $0.31 | 1,178,780.0 | -0.35% |
| 2025-11-13 | $17.53 | $17.16 | $0.365 | 1,203,213.0 | -1.54% |
| 2025-11-12 | $18.16 | $17.53 | $0.63 | 1,864,519.0 | -2.23% |
| 2025-11-11 | $18.30 | $17.93 | $0.375 | 989,930.0 | +0.34% |
| 2025-11-10 | $18.14 | $17.77 | $0.375 | 1,300,169.0 | -0.78% |
| 2025-11-07 | $18.05 | $17.30 | $0.7454 | 1,462,924.0 | +3.56% |
| 2025-11-06 | $17.92 | $17.34 | $0.58 | 2,089,126.0 | -1.53% |
| 2025-11-05 | $17.85 | $17.18 | $0.665 | 3,630,579.0 | -0.17% |
| 2025-11-04 | $17.79 | $17.16 | $0.63 | 3,080,343.0 | +2.08% |
| 2025-11-03 | $17.34 | $16.67 | $0.675 | 2,122,229.0 | +1.11% |
| 2025-10-31 | $17.26 | $16.61 | $0.65 | 2,271,632.0 | +1.36% |
| 2025-10-30 | $17.12 | $16.72 | $0.40 | 2,153,126.0 | +0.12% |
| 2025-10-29 | $17.70 | $16.80 | $0.90 | 2,057,044.0 | -4.79% |
| 2025-10-28 | $17.94 | $17.58 | $0.36 | 1,620,215.0 | -1.39% |
| 2025-10-27 | $18.10 | $17.75 | $0.345 | 831,342.0 | -0.11% |
| 2025-10-24 | $18.15 | $17.98 | $0.17 | 1,488,383.0 | +0.67% |
| 2025-10-23 | $18.11 | $17.75 | $0.36 | 1,571,192.0 | +0.28% |
| 2025-10-22 | $17.85 | $17.48 | $0.37 | 1,314,773.0 | +2.23% |
| 2025-10-21 | $17.66 | $17.11 | $0.5515 | 1,437,404.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.30 | $16.40 | $1.90 | 23,940,736.0 | -3.21% |
| 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% |
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% |
1.52%
大文字化:
|
ボリューム (24 時間):