Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,846.50 +32.86 (+0.06%) CMC Crypto 200
1,179.51 -29.19 (-2.41%)
The Macerich Company (M6G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 13.62 | 13.62 | 13.57 | 13.57 | 13.57 | - |
| 04 Jul 2024 | 13.60 | 13.64 | 13.60 | 13.64 | 13.64 | - |
| 03 Jul 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - |
| 02 Jul 2024 | 13.38 | 13.42 | 13.36 | 13.42 | 13.42 | - |
| 01 Jul 2024 | 14.10 | 14.18 | 14.10 | 14.17 | 14.17 | 250 |
| 28 Jun 2024 | 13.90 | 14.02 | 13.90 | 14.02 | 14.02 | - |
| 27 Jun 2024 | 13.56 | 13.57 | 13.55 | 13.55 | 13.55 | - |
| 26 Jun 2024 | 13.40 | 13.40 | 13.36 | 13.36 | 13.36 | - |
| 25 Jun 2024 | 13.62 | 13.63 | 13.62 | 13.63 | 13.63 | - |
| 24 Jun 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 21 Jun 2024 | 13.63 | 13.66 | 13.63 | 13.66 | 13.66 | - |
| 20 Jun 2024 | 13.53 | 13.55 | 13.52 | 13.52 | 13.52 | - |
| 19 Jun 2024 | 13.53 | 13.53 | 13.51 | 13.51 | 13.51 | - |
| 18 Jun 2024 | 13.25 | 13.25 | 13.18 | 13.18 | 13.18 | - |
| 17 Jun 2024 | 13.27 | 13.28 | 13.20 | 13.20 | 13.20 | - |
| 14 Jun 2024 | 13.57 | 13.57 | 13.53 | 13.53 | 13.53 | - |
| 13 Jun 2024 | 13.45 | 13.45 | 13.42 | 13.42 | 13.42 | - |
| 12 Jun 2024 | 13.38 | 13.57 | 13.38 | 13.57 | 13.57 | - |
| 11 Jun 2024 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | - |
| 10 Jun 2024 | 13.59 | 13.59 | 13.56 | 13.56 | 13.56 | - |
| 07 Jun 2024 | 13.68 | 13.68 | 13.60 | 13.60 | 13.60 | - |
| 06 Jun 2024 | 13.96 | 13.97 | 13.96 | 13.97 | 13.97 | - |
| 05 Jun 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 04 Jun 2024 | 13.72 | 13.76 | 13.72 | 13.76 | 13.76 | - |
| 03 Jun 2024 | 13.70 | 13.73 | 13.69 | 13.73 | 13.73 | - |
| 31 May 2024 | 13.45 | 13.45 | 13.41 | 13.41 | 13.41 | - |
| 30 May 2024 | 13.05 | 13.09 | 13.04 | 13.09 | 13.09 | - |
| 29 May 2024 | 13.27 | 13.27 | 13.24 | 13.24 | 13.24 | - |
| 28 May 2024 | 13.53 | 13.61 | 13.53 | 13.61 | 13.61 | - |
| 27 May 2024 | 13.53 | 13.53 | 13.52 | 13.52 | 13.52 | - |
| 24 May 2024 | 13.52 | 13.53 | 13.52 | 13.53 | 13.53 | - |
| 23 May 2024 | 13.77 | 13.77 | 13.75 | 13.75 | 13.75 | - |
| 22 May 2024 | 14.14 | 14.14 | 14.11 | 14.14 | 14.14 | - |
| 21 May 2024 | 13.73 | 13.74 | 13.73 | 13.74 | 13.74 | - |
| 20 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 17 May 2024 | 14.35 | 14.35 | 14.31 | 14.31 | 14.31 | - |
| 17 May 2024 | 0.17 Dividend | |||||
| 16 May 2024 | 14.39 | 14.39 | 14.31 | 14.31 | 14.14 | - |
| 15 May 2024 | 14.95 | 15.16 | 14.95 | 15.16 | 14.98 | - |
| 14 May 2024 | 14.12 | 14.12 | 14.07 | 14.07 | 13.90 | - |
| 13 May 2024 | 13.94 | 13.94 | 13.93 | 13.94 | 13.78 | 1,000 |
| 10 May 2024 | 14.15 | 14.21 | 14.15 | 14.21 | 14.04 | - |
| 09 May 2024 | 14.47 | 14.48 | 14.43 | 14.43 | 14.26 | - |
| 08 May 2024 | 13.92 | 13.94 | 13.84 | 13.84 | 13.67 | - |
| 07 May 2024 | 13.44 | 13.44 | 13.43 | 13.43 | 13.27 | - |
| 06 May 2024 | 13.04 | 13.09 | 13.04 | 13.09 | 12.93 | - |
| 03 May 2024 | 12.69 | 12.70 | 12.69 | 12.70 | 12.55 | - |
| 02 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.86 | - |
| 30 Apr 2024 | 14.68 | 14.68 | 14.02 | 14.02 | 13.86 | - |
| 29 Apr 2024 | 14.38 | 14.39 | 14.38 | 14.39 | 14.21 | - |
| 26 Apr 2024 | 14.09 | 14.11 | 14.09 | 14.11 | 13.94 | - |
| 25 Apr 2024 | 14.27 | 14.30 | 14.24 | 14.24 | 14.08 | - |
| 24 Apr 2024 | 14.82 | 14.82 | 14.79 | 14.79 | 14.61 | - |
| 23 Apr 2024 | 14.48 | 14.48 | 14.43 | 14.47 | 14.30 | - |
| 22 Apr 2024 | 14.11 | 14.19 | 14.11 | 14.19 | 14.02 | - |
| 19 Apr 2024 | 13.93 | 13.97 | 13.90 | 13.97 | 13.80 | - |
| 18 Apr 2024 | 14.15 | 14.19 | 14.15 | 14.19 | 14.03 | - |
| 17 Apr 2024 | 14.59 | 14.60 | 14.59 | 14.60 | 14.43 | - |
| 16 Apr 2024 | 14.74 | 14.74 | 14.73 | 14.73 | 14.56 | - |
| 15 Apr 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 14.71 | - |
| 12 Apr 2024 | 14.91 | 14.93 | 14.86 | 14.86 | 14.68 | - |
| 11 Apr 2024 | 14.42 | 14.43 | 14.40 | 14.43 | 14.26 | - |
| 10 Apr 2024 | 14.82 | 14.84 | 14.62 | 14.62 | 14.45 | - |
| 09 Apr 2024 | 14.68 | 14.68 | 14.65 | 14.66 | 14.49 | - |
| 08 Apr 2024 | 14.58 | 14.69 | 14.58 | 14.69 | 14.51 | - |
| 05 Apr 2024 | 14.45 | 14.48 | 14.43 | 14.48 | 14.31 | - |
| 04 Apr 2024 | 14.66 | 14.70 | 14.65 | 14.70 | 14.53 | - |
| 03 Apr 2024 | 14.75 | 14.77 | 14.72 | 14.72 | 14.55 | - |
| 02 Apr 2024 | 15.35 | 15.35 | 14.89 | 14.89 | 14.71 | - |
| 28 Mar 2024 | 15.50 | 15.84 | 15.50 | 15.84 | 15.65 | - |
| 27 Mar 2024 | 15.10 | 15.48 | 15.10 | 15.48 | 15.30 | - |
| 26 Mar 2024 | 15.12 | 15.34 | 15.12 | 15.34 | 15.16 | - |
| 25 Mar 2024 | 15.44 | 15.44 | 15.42 | 15.42 | 15.24 | - |
| 22 Mar 2024 | 15.64 | 15.78 | 15.64 | 15.78 | 15.59 | - |
| 21 Mar 2024 | 15.34 | 16.04 | 15.34 | 16.04 | 15.85 | - |
| 20 Mar 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 15.04 | - |
| 19 Mar 2024 | 14.86 | 14.88 | 14.86 | 14.88 | 14.70 | - |
| 18 Mar 2024 | 14.54 | 14.72 | 14.54 | 14.72 | 14.55 | - |
| 15 Mar 2024 | 14.38 | 14.60 | 14.38 | 14.60 | 14.43 | - |
| 14 Mar 2024 | 14.70 | 14.72 | 14.38 | 14.38 | 14.21 | 1,750 |
| 13 Mar 2024 | 14.28 | 14.76 | 14.28 | 14.76 | 14.58 | - |
| 12 Mar 2024 | 14.32 | 14.46 | 14.32 | 14.46 | 14.29 | - |
| 11 Mar 2024 | 14.58 | 14.58 | 14.54 | 14.56 | 14.39 | - |
| 08 Mar 2024 | 14.58 | 14.66 | 14.58 | 14.66 | 14.49 | - |
| 07 Mar 2024 | 14.38 | 14.50 | 14.36 | 14.50 | 14.33 | - |
| 06 Mar 2024 | 14.46 | 14.46 | 14.42 | 14.42 | 14.25 | - |
| 05 Mar 2024 | 15.08 | 15.08 | 15.04 | 15.04 | 14.86 | - |
| 04 Mar 2024 | 14.92 | 14.94 | 14.86 | 14.86 | 14.68 | - |
| 01 Mar 2024 | 14.92 | 14.92 | 14.88 | 14.88 | 14.70 | - |
| 29 Feb 2024 | 14.84 | 14.86 | 14.80 | 14.86 | 14.68 | - |
| 28 Feb 2024 | 14.84 | 14.84 | 14.78 | 14.78 | 14.60 | - |
| 27 Feb 2024 | 14.94 | 14.96 | 14.94 | 14.96 | 14.78 | - |
| 26 Feb 2024 | 15.16 | 15.16 | 15.12 | 15.12 | 14.94 | - |
| 23 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.38 | - |
| 22 Feb 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.51 | - |
| 21 Feb 2024 | 15.66 | 15.66 | 15.56 | 15.56 | 15.38 | - |
| 20 Feb 2024 | 15.62 | 15.64 | 15.56 | 15.56 | 15.38 | - |
| 19 Feb 2024 | 15.68 | 15.70 | 15.68 | 15.70 | 15.51 | - |
| 16 Feb 2024 | 15.92 | 15.92 | 15.82 | 15.90 | 15.71 | - |
| 15 Feb 2024 | 15.22 | 15.22 | 15.18 | 15.18 | 15.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.