Canada markets closed

Macerich Co (M6G.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
14.36+0.20 (+1.45%)
As of 08:24AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202414.3614.3614.3614.3614.36100
Jun 28, 202414.1614.1614.1614.1614.16-
Jun 27, 202413.8113.8113.8113.8113.81-
Jun 26, 202413.6313.6313.6313.6313.63-
Jun 25, 202413.8813.8813.8813.8813.88-
Jun 24, 202413.6913.6913.6913.6913.69-
Jun 21, 202413.8913.8913.8913.8913.89-
Jun 20, 202413.7813.7813.7813.7813.78-
Jun 19, 202413.7813.7813.7813.7813.78-
Jun 18, 202413.4913.4913.4913.4913.49-
Jun 17, 202413.5213.5213.5213.5213.52-
Jun 14, 202413.8113.8113.8113.8113.81-
Jun 13, 202413.7013.7013.7013.7013.70-
Jun 12, 202413.6113.6113.6113.6113.61-
Jun 11, 202413.6613.6613.6613.6613.66-
Jun 10, 202413.8613.8613.8613.8613.86-
Jun 07, 202413.9413.9413.9413.9413.94-
Jun 06, 202414.0114.2314.0114.2314.23-
Jun 05, 202414.0014.0014.0014.0014.00-
Jun 04, 202413.9913.9913.9913.9913.99-
Jun 03, 202413.9713.9713.9713.9713.97-
May 31, 202413.7113.7113.7113.7113.71-
May 30, 202413.3013.3013.3013.3013.30-
May 29, 202413.5413.5413.5413.5413.54-
May 28, 202413.7913.7913.7913.7913.79-
May 27, 202413.7913.7913.7913.7913.79-
May 24, 202413.7813.7813.7813.7813.78-
May 23, 202414.0314.0314.0314.0314.03-
May 22, 202414.4014.4014.4014.4014.40-
May 21, 202413.9913.9913.9913.9913.99-
May 20, 202414.2914.2914.2914.2914.29-
May 17, 202414.6514.6514.6514.6514.65-
May 17, 20240.17 Dividend
May 16, 202414.6514.6514.6514.6514.48-
May 15, 202415.2615.2615.2615.2615.08-
May 14, 202414.3914.3914.3914.3914.22-
May 13, 202414.2114.2114.2114.2114.05-
May 10, 202414.4214.4214.4214.4214.25-
May 09, 202414.7414.7414.7414.7414.57-
May 08, 202414.2014.2014.2014.2014.04-
May 07, 202413.6813.6813.6813.6813.52-
May 06, 202413.2813.2813.2813.2813.13-
May 03, 202412.9312.9312.9312.9312.78-
May 02, 202412.5612.5612.5612.5612.41-
Apr 30, 202414.9414.9414.9414.9414.76-
Apr 29, 202414.6514.6514.6514.6514.48-
Apr 26, 202414.3614.3614.3614.3614.19-
Apr 25, 202414.5714.5714.5714.5714.41-
Apr 24, 202415.0915.0915.0915.0914.91-
Apr 23, 202414.7214.7214.7214.7214.54-
Apr 22, 202414.3614.3614.3614.3614.20-
Apr 19, 202414.1914.1914.1914.1914.02-
Apr 18, 202414.4214.4214.4214.4214.25-
Apr 17, 202414.8914.8914.8914.8914.71-
Apr 16, 202415.0315.0315.0315.0314.86-
Apr 15, 202415.0815.0815.0815.0814.91-
Apr 12, 202415.1415.1415.1415.1414.96-
Apr 11, 202414.6814.6814.6814.6814.50-
Apr 10, 202415.1015.1015.1015.1014.92-
Apr 09, 202414.9514.9514.9514.9514.78-
Apr 08, 202414.8614.8614.8614.8614.69-
Apr 05, 202414.7014.7014.7014.7014.53-
Apr 04, 202414.9414.9414.9414.9414.77-
Apr 03, 202415.0315.0315.0315.0314.86-
Apr 02, 202415.6515.6515.6515.6515.46-
Mar 28, 202415.8015.8015.8015.8015.62-
Mar 27, 202415.4015.4015.4015.4015.22-
Mar 26, 202415.4215.4215.4215.4215.24-
Mar 25, 202415.7215.7215.7215.7215.54-
Mar 22, 202415.9615.9615.9615.9615.77-
Mar 21, 202415.6215.6215.6215.6215.44-
Mar 20, 202415.2815.2815.2815.2815.10-
Mar 19, 202415.1415.1415.1415.1414.96-
Mar 18, 202414.8214.8214.8214.8214.65-
Mar 15, 202414.6414.6414.6414.6414.47-
Mar 14, 202414.9814.9814.9814.9814.81-
Mar 13, 202414.5414.5414.5414.5414.37-
Mar 12, 202414.6014.6014.6014.6014.43-
Mar 11, 202414.8614.8614.8614.8614.69-
Mar 08, 202414.8614.8614.8614.8614.69-
Mar 07, 202414.6414.6414.6414.6414.47-
Mar 06, 202414.7214.7214.7214.7214.55-
Mar 05, 202415.3815.3815.3815.3815.20-
Mar 04, 202415.2215.2215.2215.2215.04-
Mar 01, 202415.2015.2015.2015.2015.02-
Feb 29, 202415.1215.1215.1215.1214.94-
Feb 28, 202415.1215.1215.1215.1214.94-
Feb 27, 202415.2215.2215.2215.2215.04-
Feb 26, 202415.4615.4615.4615.4615.28-
Feb 23, 202415.8815.8815.8815.8815.70-
Feb 22, 202415.9215.9215.9215.9215.74-
Feb 21, 202415.9415.9415.9415.9415.76-
Feb 20, 202415.9215.9215.9215.9215.74-
Feb 19, 202415.9815.9815.9815.9815.79-
Feb 16, 202416.2216.2216.2216.2216.03-
Feb 15, 202415.5015.5015.5015.5015.32-
Feb 15, 20240.17 Dividend
Feb 14, 202415.6215.6215.6215.6215.27-
Feb 13, 202415.9015.9015.9015.9015.54-
Feb 12, 202415.7015.7015.7015.7015.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...