Macerich

MAC
🏛️ usa →
17.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.50 17.61 17.26 17.28 1.6M
2021-12-30 17.18 17.79 17.18 17.54 2.1M
2021-12-29 17.29 17.37 17.03 17.26 3.4M
2021-12-28 17.25 17.38 17.07 17.23 2.0M
2021-12-27 17.00 17.30 16.90 17.22 2.3M
2021-12-23 17.22 17.34 16.93 17.03 2.4M
2021-12-22 16.57 17.08 16.41 17.05 2.3M
2021-12-21 16.08 17.18 16.08 16.60 3.6M
2021-12-20 16.40 16.42 15.49 15.87 4.1M
2021-12-17 16.79 16.95 16.40 16.66 4.0M
2021-12-16 17.29 17.43 16.60 16.90 3.0M
2021-12-15 16.99 17.21 16.52 17.18 2.3M
2021-12-14 17.27 17.48 16.94 16.99 2.6M
2021-12-13 17.64 17.68 16.83 17.28 3.9M
2021-12-10 18.04 18.11 17.40 17.85 2.1M
2021-12-09 18.50 18.59 17.75 17.77 3.9M
2021-12-08 19.20 19.29 18.74 18.79 3.2M
2021-12-07 19.12 19.51 18.95 19.19 2.8M
2021-12-06 18.25 19.13 18.21 18.81 1.8M
2021-12-03 18.52 18.63 17.75 18.10 2.6M
2021-12-02 17.68 18.75 17.48 18.49 4.1M
2021-12-01 19.50 19.69 17.44 17.56 4.8M
2021-11-30 19.51 19.51 18.62 18.86 3.4M
2021-11-29 19.99 20.08 19.40 19.81 2.5M
2021-11-26 19.80 19.89 18.94 19.68 3.2M
2021-11-24 21.09 21.09 20.53 20.76 2.3M
2021-11-23 21.36 21.70 21.31 21.37 2.7M
2021-11-22 21.40 21.85 21.22 21.53 1.6M
2021-11-19 21.23 21.32 20.80 21.14 1.7M
2021-11-18 21.59 21.89 21.15 21.65 2.1M
2021-11-17 20.92 21.27 20.67 21.21 1.7M
2021-11-16 20.92 21.31 20.78 21.14 1.4M
2021-11-15 21.13 21.26 20.88 20.99 1.2M
2021-11-12 21.17 21.17 20.70 21.01 1.2M
2021-11-11 20.74 21.39 20.64 21.14 1.5M
2021-11-10 21.49 21.58 20.64 20.64 2.6M
2021-11-09 21.48 21.59 20.94 21.46 2.3M
2021-11-08 22.06 22.21 21.55 21.73 4.4M
2021-11-05 22.29 22.88 22.10 22.21 4.1M
2021-11-04 21.70 22.28 21.40 21.64 3.1M
2021-11-03 19.99 22.25 19.89 21.71 5.6M
2021-11-02 19.25 21.65 19.23 21.40 11.8M
2021-11-01 18.16 18.91 18.08 18.88 4.7M
2021-10-29 17.94 18.18 17.78 18.09 3.9M
2021-10-28 17.92 18.20 17.61 18.11 1.8M
2021-10-27 18.32 18.32 17.82 17.89 2.1M
2021-10-26 18.45 18.84 18.25 18.34 1.8M
2021-10-25 18.46 18.60 18.14 18.33 2.3M
2021-10-22 18.20 18.64 18.17 18.42 1.9M
2021-10-21 18.65 18.84 18.12 18.19 2.1M
2021-10-20 17.98 18.72 17.95 18.71 2.5M
2021-10-19 18.36 18.42 18.00 18.06 2.3M
2021-10-18 17.59 18.16 17.56 18.15 2.3M
2021-10-15 18.00 18.20 17.59 17.70 2.2M
2021-10-14 17.78 17.95 17.53 17.75 1.5M
2021-10-13 17.16 17.69 17.02 17.66 1.8M
2021-10-12 17.36 17.49 17.14 17.29 1.8M
2021-10-11 17.60 17.75 17.41 17.46 0.9M
2021-10-08 17.67 18.05 17.51 17.51 2.6M
2021-10-07 17.28 17.72 17.22 17.72 2.6M
2021-10-06 16.67 17.16 16.50 17.15 2.0M
2021-10-05 17.20 17.26 16.94 16.96 1.8M
2021-10-04 17.49 17.69 17.10 17.14 2.1M
2021-10-01 16.99 17.67 16.82 17.41 2.9M
2021-09-30 17.32 17.36 16.63 16.71 3.1M
2021-09-29 17.64 17.70 17.16 17.33 1.8M
2021-09-28 17.80 17.94 17.56 17.63 2.2M
2021-09-27 17.91 18.42 17.78 17.84 2.3M
2021-09-24 18.00 18.21 17.70 17.80 1.6M
2021-09-23 17.95 18.38 17.89 18.20 2.5M
2021-09-22 17.44 17.87 17.43 17.80 2.2M
2021-09-21 17.13 17.40 17.08 17.27 1.9M
2021-09-20 16.80 17.26 16.57 16.94 3.8M
2021-09-17 17.89 18.11 17.37 17.37 13.2M
2021-09-16 17.72 18.13 17.70 17.74 2.3M
2021-09-15 17.36 17.93 17.25 17.77 2.6M
2021-09-14 17.67 17.79 17.10 17.35 2.3M
2021-09-13 17.07 17.75 17.07 17.58 3.1M
2021-09-10 17.39 17.39 16.89 16.89 2.5M
2021-09-09 17.20 17.44 16.95 17.26 2.7M
2021-09-08 17.22 17.48 16.75 17.16 4.3M
2021-09-07 17.08 17.49 16.97 17.27 2.5M
2021-09-03 17.33 17.41 16.91 17.27 2.1M
2021-09-02 17.10 17.52 17.00 17.40 3.2M
2021-09-01 17.01 17.24 16.86 17.03 2.5M
2021-08-31 16.87 17.20 16.63 17.08 7.4M
2021-08-30 16.69 16.83 16.29 16.83 2.3M
2021-08-27 16.20 16.98 16.11 16.74 2.9M
2021-08-26 16.37 16.37 15.99 16.15 2.1M
2021-08-25 16.37 16.70 16.05 16.39 2.1M
2021-08-24 16.10 16.47 16.04 16.29 2.0M
2021-08-23 15.88 16.09 15.59 16.00 2.9M
2021-08-20 15.32 15.74 15.24 15.67 2.6M
2021-08-19 15.31 15.65 14.85 15.36 4.3M
2021-08-18 15.36 15.84 15.14 15.51 2.9M
2021-08-17 16.00 16.05 15.34 15.51 4.4M
2021-08-16 16.72 16.79 16.20 16.21 2.7M
2021-08-13 17.09 17.10 16.77 16.86 2.0M
2021-08-12 17.27 17.36 16.72 16.99 2.0M
2021-08-11 17.02 17.24 16.74 17.15 1.7M
2021-08-10 16.90 17.25 16.70 17.00 1.9M
2021-08-09 16.66 16.96 16.38 16.84 3.3M
2021-08-06 16.77 17.16 16.62 16.84 3.0M
2021-08-05 15.76 16.64 15.75 16.61 3.8M
2021-08-04 16.03 16.50 15.45 15.58 6.7M
2021-08-03 16.27 16.45 15.67 16.45 3.9M
2021-08-02 16.35 16.93 16.08 16.15 2.4M
2021-07-30 16.73 16.97 16.17 16.30 3.2M
2021-07-29 16.56 17.04 16.56 16.69 1.5M
2021-07-28 16.62 16.86 16.19 16.54 1.6M
2021-07-27 16.75 16.89 16.36 16.56 1.8M
2021-07-26 16.39 16.92 16.39 16.87 1.4M
2021-07-23 16.70 16.87 16.22 16.47 1.6M
2021-07-22 17.09 17.11 16.46 16.57 1.9M
2021-07-21 16.83 17.60 16.82 17.27 2.5M
2021-07-20 15.86 16.87 15.43 16.72 3.2M
2021-07-19 16.14 16.17 15.23 15.71 5.5M
2021-07-16 17.83 17.90 16.74 16.78 3.5M
2021-07-15 17.70 17.87 17.05 17.61 3.2M
2021-07-14 17.50 17.98 16.96 17.52 3.8M
2021-07-13 18.00 18.13 17.40 17.51 2.5M
2021-07-12 17.73 18.21 17.55 18.16 1.7M
2021-07-09 17.49 18.01 17.43 17.88 3.1M
2021-07-08 16.39 17.60 16.36 17.20 3.8M
2021-07-07 17.39 17.68 16.72 17.13 3.5M
2021-07-06 18.60 18.70 17.03 17.58 6.0M
2021-07-02 18.48 18.79 18.41 18.70 5.3M
2021-07-01 18.25 18.66 18.20 18.50 2.8M
2021-06-30 18.29 18.56 18.15 18.25 2.9M
2021-06-29 18.40 18.86 18.33 18.36 4.4M
2021-06-28 18.86 18.88 17.80 18.49 6.7M
2021-06-25 18.36 18.78 18.28 18.43 10.0M
2021-06-24 18.27 18.48 17.85 18.38 5.7M
2021-06-23 17.71 18.29 17.60 18.19 4.2M
2021-06-22 17.83 17.83 17.25 17.71 4.6M
2021-06-21 17.14 17.91 16.91 17.77 4.6M
2021-06-18 17.01 17.41 16.90 17.15 20.4M
2021-06-17 17.68 18.08 16.82 17.20 6.1M
2021-06-16 17.07 17.95 17.01 17.79 6.4M
2021-06-15 17.39 17.63 17.03 17.10 4.4M
2021-06-14 17.71 18.09 17.27 17.43 3.6M
2021-06-11 17.34 17.69 17.02 17.69 3.4M
2021-06-10 18.05 18.29 17.04 17.34 4.1M
2021-06-09 18.20 18.50 17.96 18.01 4.3M
2021-06-08 17.86 18.63 17.79 17.99 5.7M
2021-06-07 17.31 18.24 17.16 17.70 5.0M
2021-06-04 17.66 17.76 16.86 17.05 5.8M
2021-06-03 18.10 18.33 17.38 17.56 6.4M
2021-06-02 16.86 18.45 16.51 18.15 9.6M
2021-06-01 16.04 16.93 16.02 16.64 5.9M
2021-05-28 16.24 16.42 15.75 15.91 4.6M
2021-05-27 15.85 16.20 15.61 16.15 10.7M
2021-05-26 15.01 16.18 14.89 15.76 8.2M
2021-05-25 15.05 15.56 14.83 14.96 4.7M
2021-05-24 14.40 15.06 14.18 14.97 4.3M
2021-05-21 14.25 14.62 14.13 14.33 2.3M
2021-05-20 14.45 14.45 13.95 14.19 3.6M
2021-05-19 14.10 14.43 13.66 14.43 5.3M
2021-05-18 14.45 14.71 14.09 14.53 5.3M
2021-05-17 14.00 14.35 13.85 14.31 6.0M
2021-05-14 13.57 14.21 13.57 14.01 5.6M
2021-05-13 13.00 13.84 13.00 13.44 4.8M
2021-05-12 14.07 14.19 13.02 13.03 6.7M
2021-05-11 13.45 14.19 13.00 14.14 8.2M
2021-05-10 13.81 14.42 13.81 14.19 8.1M
2021-05-07 13.41 13.82 13.29 13.74 2.3M
2021-05-06 13.46 13.51 13.06 13.47 3.0M
2021-05-05 13.55 13.95 13.43 13.50 4.5M
2021-05-04 13.90 13.99 13.26 13.54 3.7M
2021-05-03 13.83 14.13 13.70 13.94 3.1M
2021-04-30 14.00 14.04 13.49 13.79 6.1M
2021-04-29 14.30 14.57 13.91 14.11 5.2M
2021-04-28 14.00 14.72 13.92 14.10 4.7M
2021-04-27 13.50 14.21 13.32 14.08 5.8M
2021-04-26 13.19 13.63 13.04 13.48 5.1M
2021-04-23 12.71 13.00 12.55 12.98 2.0M
2021-04-22 12.79 13.06 12.61 12.68 2.9M
2021-04-21 12.15 12.81 11.99 12.76 3.2M
2021-04-20 12.50 12.64 11.96 12.27 6.2M
2021-04-19 12.63 12.78 12.36 12.67 4.0M
2021-04-16 12.50 13.00 12.48 12.60 10.7M
2021-04-15 12.54 12.63 12.30 12.50 3.7M
2021-04-14 12.18 12.67 12.17 12.33 3.6M
2021-04-13 12.23 12.25 11.75 12.16 4.1M
2021-04-12 12.18 12.27 11.86 12.23 3.9M
2021-04-09 12.44 12.48 12.13 12.17 3.2M
2021-04-08 12.39 12.51 12.00 12.36 4.0M
2021-04-07 12.20 12.49 12.20 12.38 4.1M
2021-04-06 11.83 12.40 11.83 12.18 4.1M
2021-04-05 12.09 12.20 11.70 11.86 3.8M
2021-04-01 11.88 11.97 11.67 11.97 3.9M
2021-03-31 11.85 12.04 11.63 11.70 5.1M
2021-03-30 11.51 12.05 11.26 11.80 11.1M
2021-03-29 12.26 12.29 11.04 11.57 19.2M
2021-03-26 12.95 12.95 11.90 12.18 17.6M
2021-03-25 11.92 12.46 11.57 12.14 6.9M
2021-03-24 12.41 12.70 11.95 11.96 7.2M
2021-03-23 12.89 13.00 12.26 12.35 9.6M
2021-03-22 13.00 13.35 12.90 12.98 5.6M
2021-03-19 13.29 13.39 12.86 13.00 10.8M
2021-03-18 13.67 14.09 13.22 13.33 7.1M
2021-03-17 13.38 13.76 13.31 13.73 5.5M
2021-03-16 14.25 14.38 13.41 13.45 7.8M
2021-03-15 13.45 14.77 13.40 14.25 13.3M
2021-03-12 13.50 13.75 13.30 13.43 5.9M
2021-03-11 13.80 13.93 13.38 13.41 7.0M
2021-03-10 13.69 14.79 13.46 13.75 11.8M
2021-03-09 13.70 14.22 13.12 13.55 11.3M
2021-03-08 13.52 13.68 13.18 13.58 7.3M
2021-03-05 13.79 14.13 12.53 13.43 7.9M
2021-03-04 14.20 14.78 12.93 13.73 13.8M
2021-03-03 13.15 13.86 13.14 13.63 9.5M
2021-03-02 13.15 13.42 12.98 13.00 5.2M
2021-03-01 13.27 13.64 12.97 13.00 6.5M
2021-02-26 13.34 13.68 12.63 12.92 7.2M
2021-02-25 14.24 14.85 13.01 13.19 11.5M
2021-02-24 13.00 13.94 12.86 13.79 8.4M
2021-02-23 13.14 13.77 12.66 13.15 12.9M
2021-02-22 12.66 13.72 12.44 13.36 12.1M
2021-02-19 12.45 12.78 12.29 12.52 5.6M
2021-02-18 12.37 12.60 12.08 12.45 4.5M
2021-02-17 12.77 12.89 12.45 12.68 4.5M
2021-02-16 13.00 13.34 12.78 12.81 6.6M
2021-02-12 12.69 13.03 12.60 12.90 4.1M
2021-02-11 13.00 13.31 12.57 12.75 6.0M
2021-02-10 13.10 13.24 12.83 13.05 7.4M
2021-02-09 13.51 13.69 12.83 13.00 6.0M
2021-02-08 13.15 13.54 13.02 13.28 6.2M
2021-02-05 13.05 13.45 12.93 12.97 6.8M
2021-02-04 12.69 13.95 12.53 12.87 14.3M
2021-02-03 12.60 12.90 11.72 12.41 14.7M
2021-02-02 13.93 14.00 12.17 12.31 22.1M
2021-02-01 16.09 16.30 13.47 14.01 25.4M
2021-01-29 19.55 20.09 15.52 15.70 14.6M
2021-01-28 21.85 23.73 18.10 19.01 21.8M
2021-01-27 21.11 25.99 18.57 22.38 58.5M
2021-01-26 17.51 21.19 17.11 19.46 17.4M
2021-01-25 14.85 18.84 14.80 17.24 21.1M
2021-01-22 13.13 14.80 13.02 14.25 7.0M
2021-01-21 14.26 14.28 13.27 13.32 4.9M
2021-01-20 14.55 14.86 13.99 14.07 3.9M
2021-01-19 13.92 15.05 13.90 14.58 7.0M
2021-01-15 13.93 14.17 13.24 13.58 5.9M
2021-01-14 13.11 15.10 13.10 14.20 14.1M
2021-01-13 11.99 12.99 11.78 12.81 6.3M
2021-01-12 11.46 12.01 11.40 11.96 2.5M
2021-01-11 11.17 11.60 11.17 11.42 1.9M
2021-01-08 11.44 11.68 11.06 11.66 2.5M
2021-01-07 11.73 12.01 11.42 11.45 2.5M
2021-01-06 11.20 12.18 11.18 11.59 7.2M
2021-01-05 10.85 11.20 10.74 10.97 3.3M
2021-01-04 10.70 10.80 10.31 10.66 3.7M