Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

The Macerich Company (M6G.F)

Compare
15.45
0.00
(0.00%)
As of April 3 at 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202515.4515.4515.4515.4515.45-
Apr 9, 202515.4515.4515.4515.4515.45-
Apr 8, 202515.4515.4515.4515.4515.45-
Apr 7, 202515.4515.4515.4515.4515.45-
Apr 4, 202515.4515.4515.4515.4515.45-
Apr 3, 202515.4415.4815.4415.4515.45-
Apr 2, 202515.5315.5315.4315.4315.43-
Apr 1, 202515.5915.6015.5915.6015.60-
Mar 31, 202515.4615.5215.4415.5215.52-
Mar 28, 202515.6615.6915.5515.5515.55-
Mar 27, 202515.9016.0415.9016.0416.04-
Mar 26, 202515.8115.9615.8115.9615.96-
Mar 25, 202516.1316.1816.1316.1516.15-
Mar 24, 202515.7316.0915.7316.0916.09-
Mar 21, 202515.5715.6015.5615.5615.56-
Mar 20, 202515.6916.0515.6916.0516.05-
Mar 19, 202515.4815.6015.4815.6015.60-
Mar 18, 202515.6415.8115.3515.8115.81-
Mar 17, 202514.7815.1114.7815.1115.11-
Mar 14, 202514.6814.9614.6814.9614.96-
Mar 13, 202515.0915.2715.0915.2715.27-
Mar 12, 202514.6815.2114.6815.2115.21-
Mar 11, 202514.4014.6114.4014.6114.61-
Mar 10, 202515.2715.3214.5214.5214.52-
Mar 7, 202516.1216.1215.4715.4715.471,060
Mar 6, 202516.4916.4916.4116.4116.41-
Mar 5, 202516.6016.6516.3916.3916.391,000
Mar 4, 2025 0.15 Dividend
Mar 4, 202517.0817.0817.0017.0017.00-
Mar 3, 202517.0617.0617.0317.0316.86-
Feb 28, 202517.3417.4117.3317.4117.23-
Feb 27, 202518.9219.2318.9219.2319.04-
Feb 26, 202518.5118.6318.5118.6318.44-
Feb 25, 202518.5518.6618.5518.6618.47-
Feb 24, 202518.5718.6718.5618.6718.49-
Feb 21, 202519.0719.1019.0719.0818.89-
Feb 20, 202519.3919.3919.3319.3319.14-
Feb 19, 202519.6719.6719.5419.5419.34-
Feb 18, 202519.3619.3619.3219.3219.12-
Feb 17, 202519.2919.3619.2919.3619.17-
Feb 14, 202519.6519.6519.5519.5519.35-
Feb 13, 202519.4219.5119.4219.5119.32-
Feb 12, 202519.8419.8419.6319.6319.43-
Feb 11, 202519.5219.5219.4119.4119.21-
Feb 10, 202519.9820.0719.9820.0719.87-
Feb 7, 202519.6419.6419.6419.6419.44-
Feb 6, 202519.7319.7919.7319.7919.59-
Feb 5, 202519.2219.3319.2219.3319.14-
Feb 4, 202519.5719.5719.4719.4719.28-
Feb 3, 202519.7719.8019.7119.7119.51-
Jan 31, 202519.8819.8819.7619.7619.57-
Jan 30, 202519.3819.4419.3819.4419.25-
Jan 29, 202519.4619.5319.4619.5319.34-
Jan 28, 202519.8819.9319.6719.6719.47-
Jan 27, 202519.2419.2419.0819.1318.9461
Jan 24, 202518.9918.9918.9218.9218.73-
Jan 23, 202518.8618.8818.8618.8818.69-
Jan 22, 202519.1319.1619.1319.1618.97-
Jan 21, 202518.8218.8918.8218.8918.70-
Jan 20, 202518.9618.9618.8518.8518.67-
Jan 17, 202518.7618.8818.7618.8818.69-
Jan 16, 202518.7718.7718.7718.7718.59-
Jan 15, 202518.6619.0918.6619.0918.90-
Jan 14, 202518.6018.7318.6018.7318.54-
Jan 13, 202518.5118.6318.4618.6318.44-
Jan 10, 202519.4819.5019.3519.3519.16-
Jan 9, 202519.4719.5019.4719.4919.29-
Jan 8, 202519.5219.5719.5219.5319.34-
Jan 7, 202519.2719.3219.1319.1318.93200
Jan 6, 202519.6519.6519.5619.5619.36-
Jan 3, 202519.4619.5219.4619.5219.33-
Jan 2, 202518.9919.3418.9919.3419.15-
Dec 30, 202419.0119.0219.0119.0218.84190
Dec 27, 202419.4719.4719.3619.3619.17-
Dec 23, 202419.2419.2419.2319.2319.04-
Dec 20, 202418.9318.9318.8218.8818.69-
Dec 19, 202419.0519.1119.0519.1118.92-
Dec 18, 202420.1020.1420.1020.1419.94-
Dec 17, 202420.3120.5320.3120.5320.33-
Dec 16, 202420.2420.2420.2320.2320.03-
Dec 13, 202419.8119.8119.7019.7019.51-
Dec 12, 202420.1020.2120.1020.2120.01-
Dec 11, 202420.0220.0620.0220.0619.86-
Dec 10, 202420.4120.4520.4120.4520.25-
Dec 9, 202420.6820.6820.6720.6720.46-
Dec 6, 202420.4320.4520.4320.4520.25-
Dec 5, 202420.1420.1420.0420.0419.84-
Dec 4, 202419.8420.0519.8420.0519.85-
Dec 3, 202419.5919.6119.5919.6119.41-
Dec 2, 202419.6919.8619.6919.8619.67-
Nov 29, 202419.8419.8519.8419.8519.65-
Nov 28, 202419.7219.8419.7219.8419.64-
Nov 27, 202419.5819.5819.4519.4519.26-
Nov 26, 202418.7519.4218.7319.4219.22-
Nov 25, 202418.6618.6618.5618.5618.37-
Nov 22, 202418.4118.4418.4118.4418.26-
Nov 21, 202418.1618.1618.1218.1617.97-
Nov 20, 202418.2518.2618.1118.1117.93-
Nov 19, 202417.9617.9617.7517.7517.57-
Nov 18, 202417.9317.9317.6717.6717.49-
Nov 15, 202417.8117.8517.8017.8517.68-
Nov 14, 202417.8317.8517.8317.8317.65-
Nov 13, 202417.8517.8917.8517.8917.71-
Nov 12, 2024 0.15 Dividend
Nov 12, 202418.4218.5318.3718.5318.3546
Nov 11, 202417.9218.0217.9218.0217.67-
Nov 8, 202417.6017.6017.6017.6017.26-
Nov 7, 202417.0317.0316.9316.9316.61-
Nov 6, 202417.3917.8417.3917.8417.50-
Nov 5, 202416.8816.8816.8016.8016.47-
Nov 4, 202416.5016.5116.4516.4516.13-
Nov 1, 202416.8717.0616.8717.0616.73-
Oct 31, 202417.0617.2417.0017.2416.91-
Oct 30, 202416.7517.0916.7517.0916.76-
Oct 29, 202416.7217.0016.7217.0016.68-
Oct 28, 202416.5216.9716.4816.9716.64-
Oct 25, 202416.7816.7816.7816.7816.46-
Oct 24, 202416.6416.6616.6216.6216.30-
Oct 23, 202416.6116.6516.6116.6516.32-
Oct 22, 202416.7316.7316.6916.6916.37-
Oct 21, 202417.1017.1217.0317.0316.70-
Oct 18, 202416.9316.9516.8816.8816.55-
Oct 17, 202417.1117.3317.1117.3316.99600
Oct 16, 202416.5716.5816.5716.5816.26-
Oct 15, 202416.3416.3516.2616.2615.95-
Oct 14, 202416.3116.3116.2516.2515.94-
Oct 11, 202415.9816.0615.9516.0615.74-
Oct 10, 202416.1416.1416.0716.0715.75-
Oct 9, 202416.0816.1316.0816.1315.82-
Oct 8, 202415.7715.7915.7715.7915.48-
Oct 7, 202416.0016.0015.8315.8315.52-
Oct 4, 202415.5615.7315.5615.7315.42-
Oct 3, 202415.7215.7215.6615.6615.36-
Oct 2, 202415.8615.8615.8115.8115.51-
Oct 1, 202416.0816.1516.0816.1515.83-
Sep 30, 202415.7815.7815.7315.7315.43-
Sep 27, 202415.3115.3415.2715.2714.97-
Sep 26, 202415.4915.5115.4815.4815.18-
Sep 25, 202415.4715.4815.4415.4415.14-
Sep 24, 202415.5515.5515.4315.4315.13-
Sep 23, 202415.5615.6815.5615.6015.29-
Sep 20, 202415.1915.2015.0815.0814.79-
Sep 19, 202414.9015.0214.8714.9814.70-
Sep 18, 202414.6814.6814.6114.6114.33-
Sep 17, 202414.6914.7014.6914.7014.42-
Sep 16, 202414.5914.5914.5914.5914.30-
Sep 13, 202414.3914.4014.3914.4014.12-
Sep 12, 202414.2314.2714.2014.2013.93-
Sep 11, 202413.7413.7413.7313.7313.47-
Sep 10, 202413.6313.6613.6313.6513.39200
Sep 9, 202413.6713.6913.6713.6813.41-
Sep 6, 202413.6113.6313.5613.6313.36-
Sep 5, 202413.6913.7313.6813.6813.42-
Sep 4, 202413.4313.4713.4313.4713.20-
Sep 3, 202414.1714.1714.0914.0913.82-
Sep 2, 202414.1714.6914.1514.6914.4110
Aug 30, 202413.8713.8713.8513.8513.58-
Aug 29, 202413.9113.9813.9113.9813.71-
Aug 28, 202414.0114.0114.0014.0013.73-
Aug 27, 202413.7913.7913.7413.7413.47-
Aug 26, 202413.6613.7113.6613.7113.45-
Aug 23, 202413.2713.3113.2713.3113.05-
Aug 22, 202413.1513.6513.1513.6513.3889
Aug 21, 202413.1513.1513.1313.1312.88-
Aug 20, 202413.1913.1913.0913.0912.83-
Aug 19, 2024 0.15 Dividend
Aug 19, 202413.0713.1013.0713.1012.85-
Aug 16, 202413.4613.4613.3713.3712.94-
Aug 15, 202413.1113.2713.1113.2712.85-
Aug 14, 202413.1013.1013.0413.0412.63-
Aug 13, 202413.0913.1213.0613.0612.64-
Aug 12, 202413.5113.5113.5113.5113.08-
Aug 9, 202413.5313.5313.4913.4913.07-
Aug 8, 202413.1413.2313.0913.2312.80-
Aug 7, 202413.4113.4113.3913.4112.99-
Aug 6, 202412.8712.9112.8512.9112.50-
Aug 5, 202413.2713.2712.7212.7212.32-
Aug 2, 202414.0314.0313.8413.8413.40-
Aug 1, 202414.5514.6514.5414.6514.19-
Jul 31, 202415.2015.2215.1315.1314.65-
Jul 30, 202414.7714.8114.7714.8114.33-
Jul 29, 202414.7414.7514.7214.7514.28-
Jul 26, 202414.2014.2314.2014.2313.78-
Jul 25, 202414.4014.4014.3514.3513.89-
Jul 24, 202415.0515.0514.9614.9614.48-
Jul 23, 202414.8214.8814.8214.8814.40-
Jul 22, 202414.5214.5514.5214.5514.09-
Jul 19, 202414.5514.5514.5114.5114.05-
Jul 18, 202414.3814.3814.3214.3213.87-
Jul 17, 202414.4614.4614.3514.3513.90-
Jul 16, 202414.1414.1614.1014.1613.71-
Jul 15, 202413.9513.9713.9213.9213.48-
Jul 12, 202414.0214.0214.0114.0113.56-
Jul 11, 202413.7813.9413.7813.9413.49-
Jul 10, 202413.4813.5913.4813.5913.15-
Jul 9, 202413.4813.4813.4613.4713.04-
Jul 8, 202413.2313.2313.2313.2312.81-
Jul 5, 202413.6213.6213.5713.5713.14-
Jul 4, 202413.6013.6413.6013.6413.20-
Jul 3, 202413.3513.3513.3013.3012.87-
Jul 2, 202413.3813.4213.3613.4212.99-
Jul 1, 202414.1014.1814.1014.1713.72250
Jun 28, 202413.9014.0213.9014.0213.57-
Jun 27, 202413.5613.5713.5513.5513.11-
Jun 26, 202413.4013.4013.3613.3612.94-
Jun 25, 202413.6213.6313.6213.6313.19-
Jun 24, 202413.4413.4413.4413.4413.01-
Jun 21, 202413.6313.6613.6313.6613.23-
Jun 20, 202413.5313.5513.5213.5213.09-
Jun 19, 202413.5313.5313.5113.5113.08-
Jun 18, 202413.2513.2513.1813.1812.76-
Jun 17, 202413.2713.2813.2013.2012.79-
Jun 14, 202413.5713.5713.5313.5313.10-
Jun 13, 202413.4513.4513.4213.4212.99-
Jun 12, 202413.3813.5713.3813.5713.14-
Jun 11, 202413.4313.4413.4313.4413.01-
Jun 10, 202413.5913.5913.5613.5613.13-
Jun 7, 202413.6813.6813.6013.6013.16-
Jun 6, 202413.9613.9713.9613.9713.52-
Jun 5, 202413.7413.7413.7413.7413.30-
Jun 4, 202413.7213.7613.7213.7613.32-
Jun 3, 202413.7013.7313.6913.7313.30-
May 31, 202413.4513.4513.4113.4112.98-
May 30, 202413.0513.0913.0413.0912.67-
May 29, 202413.2713.2713.2413.2412.82-
May 28, 202413.5313.6113.5313.6113.18-
May 27, 202413.5313.5313.5213.5213.09-
May 24, 202413.5213.5313.5213.5313.10-
May 23, 202413.7713.7713.7513.7513.31-
May 22, 202414.1414.1414.1114.1413.69-
May 21, 202413.7313.7413.7313.7413.30-
May 20, 202414.0214.0214.0214.0213.57-
May 17, 2024 0.15 Dividend
May 17, 202414.3514.3514.3114.3113.85-
May 16, 202414.3914.3914.3114.3113.69-
May 15, 202414.9515.1614.9515.1614.51-
May 14, 202414.1214.1214.0714.0713.46-
May 13, 202413.9413.9413.9313.9413.341,000
May 10, 202414.1514.2114.1514.2113.59-
May 9, 202414.4714.4814.4314.4313.81-
May 8, 202413.9213.9413.8413.8413.24-
May 7, 202413.4413.4413.4313.4312.84-
May 6, 202413.0413.0913.0413.0912.52-
May 3, 202412.6912.7012.6912.7012.15-
May 2, 202414.0214.0214.0214.0213.42-
Apr 30, 202414.6814.6814.0214.0213.42-
Apr 29, 202414.3814.3914.3814.3913.76-
Apr 26, 202414.0914.1114.0914.1113.50-
Apr 25, 202414.2714.3014.2414.2413.63-
Apr 24, 202414.8214.8214.7914.7914.15-
Apr 23, 202414.4814.4814.4314.4713.84-
Apr 22, 202414.1114.1914.1114.1913.57-
Apr 19, 202413.9313.9713.9013.9713.37-
Apr 18, 202414.1514.1914.1514.1913.58-
Apr 17, 202414.5914.6014.5914.6013.97-
Apr 16, 202414.7414.7414.7314.7314.10-
Apr 15, 202414.7914.8914.7914.8914.24-
Apr 12, 202414.9114.9314.8614.8614.22-
Apr 11, 202414.4214.4314.4014.4313.81-