Yahoo

Mail

Singapore markets closed

Straits Times Index
3,116.31
-49.19(-1.55%)
S&P 500
3,647.29
-7.75(-0.21%)
Dow
29,134.99
-125.82(-0.43%)
Nasdaq
10,829.50
+26.58(+0.25%)
BTC-USD
18,930.80
-1,308.48(-6.47%)
CMC Crypto 200
432.67
-26.47(-5.77%)

INVESTING

Four dividend-paying Singapore at 52-week low: Are they a buy?

The Macerich Company (MAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

7.73

0.00

(0.00%)

At close: 04:00PM EDT

7.69

-0.04

(-0.52%)

Pre-market:

04:36AM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	7.92	7.99	7.59	7.73	7.73	5,270,700
26 Sept 2022	7.77	7.85	7.40	7.73	7.73	5,878,200
23 Sept 2022	8.00	8.06	7.60	7.85	7.85	3,474,300
22 Sept 2022	8.75	8.80	8.11	8.15	8.15	4,453,900
21 Sept 2022	9.01	9.15	8.77	8.78	8.78	2,746,600
20 Sept 2022	8.89	8.93	8.63	8.79	8.79	2,254,400
19 Sept 2022	8.91	9.07	8.85	9.02	9.02	1,657,600
16 Sept 2022	8.92	9.08	8.83	9.08	9.08	4,003,700
15 Sept 2022	9.21	9.35	9.00	9.01	9.01	1,412,600
14 Sept 2022	9.28	9.30	9.06	9.28	9.28	1,789,200
13 Sept 2022	9.58	9.68	9.25	9.31	9.31	2,106,100
12 Sept 2022	10.01	10.12	9.83	9.95	9.95	1,742,500
09 Sept 2022	9.89	9.90	9.77	9.86	9.86	1,196,300
08 Sept 2022	9.45	9.76	9.30	9.74	9.74	1,478,600
07 Sept 2022	9.25	9.56	9.23	9.56	9.56	1,884,800
06 Sept 2022	9.53	9.53	9.18	9.26	9.26	2,684,400
02 Sept 2022	9.69	9.73	9.36	9.41	9.41	1,348,100
01 Sept 2022	9.49	9.57	9.12	9.52	9.52	2,348,100
31 Aug 2022	9.77	9.83	9.55	9.57	9.57	1,747,400
30 Aug 2022	9.83	9.93	9.67	9.75	9.75	1,485,000
29 Aug 2022	9.77	9.96	9.62	9.75	9.75	2,298,900
26 Aug 2022	10.26	10.31	9.89	9.92	9.92	1,734,400
25 Aug 2022	9.93	10.22	9.93	10.22	10.22	1,889,700
24 Aug 2022	10.03	10.26	9.94	9.96	9.96	1,572,600
23 Aug 2022	10.25	10.34	10.07	10.08	10.08	1,184,900
22 Aug 2022	10.63	10.64	10.16	10.17	10.17	1,751,400
19 Aug 2022	11.10	11.12	10.73	10.83	10.83	2,162,500
18 Aug 2022	11.05	11.23	11.05	11.21	11.21	1,183,300
18 Aug 2022	0.15 Dividend
17 Aug 2022	11.36	11.45	11.16	11.21	11.06	1,556,800
16 Aug 2022	11.37	11.73	11.33	11.53	11.38	1,647,000
15 Aug 2022	11.46	11.53	11.36	11.40	11.25	2,054,200
12 Aug 2022	11.27	11.53	11.20	11.50	11.35	1,497,800
11 Aug 2022	11.23	11.35	11.08	11.10	10.95	2,449,400
10 Aug 2022	10.91	11.08	10.78	11.04	10.89	1,473,400
09 Aug 2022	10.75	10.75	10.37	10.58	10.44	1,824,700
08 Aug 2022	10.49	11.18	10.49	10.80	10.66	2,853,700
05 Aug 2022	10.12	10.45	10.07	10.38	10.24	1,916,300
04 Aug 2022	10.20	10.28	10.10	10.23	10.09	1,839,700
03 Aug 2022	10.18	10.50	10.16	10.25	10.11	2,314,500
02 Aug 2022	10.45	10.53	10.05	10.08	9.95	2,765,900
01 Aug 2022	10.44	10.65	10.16	10.57	10.43	2,257,400
29 Jul 2022	10.66	10.97	10.59	10.61	10.47	2,565,100
28 Jul 2022	10.45	10.72	10.22	10.71	10.57	2,442,900
27 Jul 2022	10.24	10.48	10.15	10.43	10.29	1,955,500
26 Jul 2022	10.12	10.30	10.02	10.14	10.00	1,896,900
25 Jul 2022	10.27	10.30	10.11	10.29	10.15	1,487,400
22 Jul 2022	10.37	10.49	10.07	10.20	10.06	1,383,200
21 Jul 2022	10.11	10.31	10.00	10.29	10.15	1,644,900
20 Jul 2022	10.04	10.37	9.99	10.24	10.10	1,767,500
19 Jul 2022	9.64	10.10	9.64	10.05	9.92	2,190,600
18 Jul 2022	9.41	9.66	9.38	9.41	9.28	2,381,800
15 Jul 2022	9.21	9.31	9.00	9.28	9.16	1,907,700
14 Jul 2022	8.87	9.14	8.85	9.02	8.90	2,708,600
13 Jul 2022	8.92	9.16	8.83	9.04	8.92	2,025,800
12 Jul 2022	8.88	9.22	8.88	9.08	8.96	1,949,700
11 Jul 2022	8.97	9.04	8.80	8.92	8.80	1,807,000
08 Jul 2022	9.15	9.23	8.93	9.11	8.99	1,663,500
07 Jul 2022	9.03	9.28	8.95	9.18	9.06	2,434,500
06 Jul 2022	9.32	9.48	8.94	9.00	8.88	2,137,100
05 Jul 2022	8.92	9.39	8.63	9.35	9.22	4,354,400
01 Jul 2022	8.71	8.96	8.61	8.93	8.81	1,836,900
30 Jun 2022	8.59	8.84	8.42	8.71	8.59	1,941,100
29 Jun 2022	9.03	9.09	8.82	8.90	8.78	2,219,100
28 Jun 2022	9.57	9.77	9.12	9.15	9.03	2,958,700
27 Jun 2022	9.53	9.60	9.22	9.37	9.24	2,830,100
24 Jun 2022	9.06	9.44	9.00	9.44	9.31	4,129,400
23 Jun 2022	8.88	9.04	8.77	8.94	8.82	2,952,700
22 Jun 2022	8.72	9.13	8.70	8.93	8.81	3,572,000
21 Jun 2022	9.22	9.34	8.94	8.94	8.82	3,958,700
17 Jun 2022	9.11	9.29	8.85	9.04	8.92	4,168,700
16 Jun 2022	8.91	9.05	8.69	8.98	8.86	3,860,900
15 Jun 2022	9.48	9.48	9.08	9.23	9.11	3,854,600
14 Jun 2022	9.52	9.67	9.13	9.26	9.14	5,433,200
13 Jun 2022	9.60	9.77	9.22	9.28	9.16	3,973,800
10 Jun 2022	10.50	10.65	9.98	10.00	9.87	4,789,500
09 Jun 2022	11.30	11.30	10.68	10.69	10.55	1,884,200
08 Jun 2022	11.33	11.47	11.23	11.34	11.19	1,510,800
07 Jun 2022	11.18	11.50	11.08	11.48	11.33	1,141,900
06 Jun 2022	11.54	11.58	11.26	11.34	11.19	2,873,500
03 Jun 2022	11.61	11.63	11.29	11.36	11.21	1,624,700
02 Jun 2022	11.34	11.68	11.24	11.68	11.52	2,022,600
01 Jun 2022	11.87	11.93	11.23	11.41	11.26	1,611,300
31 May 2022	11.69	12.02	11.61	11.75	11.59	2,686,200
27 May 2022	11.78	11.97	11.62	11.82	11.66	2,158,100
26 May 2022	11.74	11.94	11.71	11.74	11.58	2,540,800
25 May 2022	11.41	11.83	11.31	11.47	11.32	4,131,700
24 May 2022	11.37	11.51	10.97	11.43	11.28	2,286,400
23 May 2022	11.70	11.73	11.34	11.56	11.41	2,717,900
20 May 2022	12.03	12.09	11.12	11.47	11.32	4,122,500
19 May 2022	11.95	12.32	11.72	11.84	11.68	3,813,100
19 May 2022	0.15 Dividend
18 May 2022	13.35	13.37	12.21	12.29	11.98	3,269,200
17 May 2022	13.13	14.27	13.13	13.68	13.33	7,315,800
16 May 2022	12.64	13.07	12.39	12.85	12.52	5,497,200
13 May 2022	12.46	12.86	12.35	12.60	12.28	2,921,700
12 May 2022	12.03	12.53	11.76	12.52	12.20	3,393,700
11 May 2022	13.09	13.21	12.02	12.04	11.73	3,639,800
10 May 2022	13.28	13.44	12.65	13.01	12.68	7,234,400
09 May 2022	13.06	14.00	12.85	13.14	12.81	6,311,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.31-49.19(-1.55%)

S&P 5003,647.29-7.75(-0.21%)

Dow29,134.99-125.82(-0.43%)

Nasdaq10,829.50+26.58(+0.25%)

BTC-USD18,930.80-1,308.48(-6.47%)

CMC Crypto 200432.67-26.47(-5.77%)

Four dividend-paying Singapore at 52-week low: Are they a buy?

The Macerich Company (MAC)

Straits Times Index
3,116.31
-49.19(-1.55%)

S&P 500
3,647.29
-7.75(-0.21%)

Dow
29,134.99
-125.82(-0.43%)

Nasdaq
10,829.50
+26.58(+0.25%)

BTC-USD
18,930.80
-1,308.48(-6.47%)

CMC Crypto 200
432.67
-26.47(-5.77%)