Macerich Company（MAC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.71 | 23.71 | 23.33 | 23.42 | -0.43% | 2,829,611 |
| 2026-09-01 | 23.62 | 23.82 | 23.35 | 23.52 | -0.42% | 2,211,875 |
| 2026-08-31 | 24.74 | 24.74 | 23.30 | 23.62 | -0.55% | 4,711,653 |
| 2026-08-28 | 24.17 | 24.31 | 23.72 | 23.75 | -0.71% | 1,324,725 |
| 2026-08-27 | 24.48 | 24.63 | 23.86 | 23.92 | -1.08% | 1,712,300 |
| 2026-08-26 | 24.35 | 24.41 | 24.12 | 24.18 | -0.33% | 2,099,000 |
| 2026-08-25 | 24.50 | 24.50 | 24.20 | 24.26 | -0.41% | 1,850,327 |
| 2026-08-24 | 24.46 | 24.73 | 24.14 | 24.36 | -0.08% | 2,544,758 |
| 2026-08-21 | 24.74 | 24.79 | 24.32 | 24.38 | -1.26% | 2,327,400 |
| 2026-08-20 | 24.74 | 24.77 | 24.51 | 24.69 | -0.84% | 1,781,300 |
| 2026-08-19 | 24.70 | 24.93 | 24.57 | 24.90 | +1.92% | 1,700,200 |
| 2026-08-18 | 24.75 | 24.78 | 24.42 | 24.43 | -0.93% | 1,661,700 |
| 2026-08-17 | 24.53 | 24.70 | 24.39 | 24.66 | -0.20% | 1,821,500 |
| 2026-08-14 | 24.58 | 24.95 | 24.52 | 24.71 | +0.24% | 2,285,700 |
| 2026-08-13 | 24.80 | 24.99 | 24.63 | 24.65 | +0.00% | 3,056,700 |
| 2026-08-12 | 24.75 | 24.79 | 24.35 | 24.65 | +0.49% | 3,928,600 |
| 2026-08-11 | 24.19 | 24.59 | 24.10 | 24.53 | +0.82% | 4,477,400 |
| 2026-08-10 | 24.39 | 24.42 | 24.08 | 24.33 | -0.29% | 5,664,400 |
| 2026-08-07 | 23.68 | 24.52 | 23.53 | 24.40 | +3.87% | 15,264,700 |
| 2026-08-06 | 25.01 | 25.19 | 23.46 | 23.49 | -7.48% | 13,950,000 |
| 2026-08-05 | 25.62 | 25.79 | 25.02 | 25.39 | -0.90% | 2,915,600 |
| 2026-08-04 | 25.61 | 25.93 | 25.46 | 25.62 | -0.97% | 2,850,400 |
| 2026-08-03 | 25.85 | 26.00 | 25.69 | 25.87 | +0.12% | 2,069,600 |
| 2026-07-31 | 25.77 | 25.85 | 25.26 | 25.84 | +1.45% | 3,625,400 |
| 2026-07-30 | 26.16 | 26.16 | 25.28 | 25.47 | -2.38% | 2,034,600 |
| 2026-07-29 | 26.39 | 26.66 | 25.86 | 26.09 | -1.58% | 2,101,400 |
| 2026-07-28 | 26.41 | 26.68 | 26.13 | 26.51 | +1.45% | 2,452,300 |
| 2026-07-27 | 26.12 | 26.40 | 25.95 | 26.13 | +1.16% | 1,843,900 |
| 2026-07-24 | 25.50 | 25.90 | 25.42 | 25.83 | +2.09% | 1,450,800 |
| 2026-07-23 | 24.98 | 25.49 | 24.97 | 25.30 | -0.24% | 2,866,900 |
| 2026-07-22 | 25.76 | 25.82 | 25.24 | 25.36 | -1.13% | 2,121,200 |
| 2026-07-21 | 25.82 | 25.88 | 25.55 | 25.65 | +0.23% | 2,026,886 |
| 2026-07-20 | 25.87 | 25.96 | 25.06 | 25.59 | -1.27% | 2,912,387 |
| 2026-07-17 | 25.59 | 26.23 | 25.58 | 25.92 | +0.35% | 1,631,300 |
| 2026-07-16 | 25.17 | 25.91 | 25.00 | 25.83 | +2.62% | 1,596,800 |
| 2026-07-15 | 25.09 | 25.59 | 25.00 | 25.17 | +1.12% | 2,689,700 |
| 2026-07-14 | 25.09 | 25.11 | 24.86 | 24.89 | +0.57% | 2,937,000 |
| 2026-07-13 | 24.52 | 24.82 | 24.52 | 24.75 | +0.24% | 1,541,900 |
| 2026-07-10 | 24.91 | 24.98 | 24.19 | 24.69 | -0.96% | 2,868,900 |
| 2026-07-09 | 24.83 | 25.07 | 24.71 | 24.93 | +0.65% | 1,446,800 |
| 2026-07-08 | 25.27 | 25.28 | 24.66 | 24.77 | -2.82% | 1,680,100 |
| 2026-07-07 | 25.43 | 25.79 | 25.35 | 25.49 | +0.83% | 2,609,520 |
| 2026-07-06 | 25.42 | 25.51 | 25.21 | 25.28 | -0.71% | 2,039,205 |
| 2026-07-02 | 25.69 | 25.89 | 25.11 | 25.46 | +0.16% | 2,429,100 |
| 2026-07-01 | 25.22 | 25.65 | 25.16 | 25.42 | +0.91% | 3,812,600 |
| 2026-06-30 | 25.52 | 25.66 | 25.16 | 25.19 | -2.14% | 4,858,700 |
| 2026-06-29 | 25.54 | 25.94 | 25.27 | 25.74 | -0.35% | 5,922,700 |
| 2026-06-26 | 25.31 | 25.97 | 25.13 | 25.83 | +1.37% | 12,215,800 |
| 2026-06-25 | 25.70 | 25.80 | 25.32 | 25.48 | +0.28% | 4,104,500 |
| 2026-06-24 | 24.97 | 25.67 | 24.65 | 25.41 | +4.18% | 4,567,400 |
| 2026-06-23 | 23.91 | 24.42 | 23.82 | 24.39 | +1.46% | 2,576,000 |
| 2026-06-22 | 23.69 | 24.12 | 23.60 | 24.04 | +1.74% | 3,672,800 |
| 2026-06-18 | 23.37 | 23.75 | 23.21 | 23.63 | +2.74% | 8,348,000 |
| 2026-06-17 | 23.83 | 23.99 | 22.86 | 23.00 | -3.16% | 6,282,300 |
| 2026-06-16 | 24.20 | 24.34 | 23.61 | 23.75 | -5.34% | 11,335,100 |
| 2026-06-15 | 25.45 | 25.72 | 24.98 | 25.09 | -1.41% | 4,155,800 |
| 2026-06-12 | 25.23 | 25.59 | 25.19 | 25.45 | +1.76% | 2,342,400 |
| 2026-06-11 | 24.65 | 25.08 | 24.56 | 25.01 | +2.42% | 4,022,400 |
| 2026-06-10 | 24.76 | 25.09 | 24.34 | 24.42 | +0.12% | 3,671,700 |
| 2026-06-09 | 23.55 | 24.63 | 23.39 | 24.39 | +4.28% | 3,453,000 |
| 2026-06-08 | 23.60 | 23.78 | 23.32 | 23.39 | -1.14% | 1,995,000 |
| 2026-06-05 | 23.25 | 23.75 | 23.25 | 23.66 | +1.89% | 2,388,500 |
| 2026-06-04 | 22.71 | 23.24 | 22.59 | 23.22 | +4.13% | 3,075,600 |
| 2026-06-03 | 22.21 | 22.46 | 22.13 | 22.30 | +0.27% | 2,128,200 |
| 2026-06-02 | 22.79 | 22.90 | 22.23 | 22.24 | -0.36% | 4,115,900 |
| 2026-06-01 | 22.53 | 22.62 | 22.18 | 22.32 | -0.89% | 2,547,300 |
| 2026-05-29 | 22.72 | 22.92 | 22.46 | 22.52 | -1.36% | 1,992,100 |
| 2026-05-28 | 22.49 | 22.93 | 22.29 | 22.83 | +0.62% | 1,767,600 |
| 2026-05-27 | 22.61 | 22.74 | 22.38 | 22.69 | +0.89% | 2,490,000 |
| 2026-05-26 | 22.29 | 22.72 | 22.15 | 22.49 | +1.44% | 1,974,800 |
| 2026-05-22 | 22.48 | 22.49 | 22.10 | 22.17 | -0.89% | 2,248,900 |
| 2026-05-21 | 22.23 | 22.55 | 21.99 | 22.37 | -0.27% | 1,516,100 |
| 2026-05-20 | 22.04 | 22.44 | 21.95 | 22.43 | +2.28% | 2,831,000 |
| 2026-05-19 | 21.74 | 22.12 | 21.56 | 21.93 | +0.27% | 3,310,700 |
| 2026-05-18 | 21.73 | 21.96 | 21.50 | 21.87 | +1.25% | 2,652,600 |
| 2026-05-15 | 22.13 | 22.19 | 21.52 | 21.60 | -3.31% | 4,178,500 |
| 2026-05-14 | 22.15 | 22.44 | 22.00 | 22.34 | +1.68% | 6,153,700 |
| 2026-05-13 | 22.33 | 22.39 | 21.86 | 21.97 | -1.21% | 8,465,100 |
| 2026-05-12 | 21.32 | 22.27 | 21.25 | 22.24 | +2.77% | 8,947,400 |
| 2026-05-11 | 21.96 | 21.97 | 21.63 | 21.64 | -1.05% | 2,485,900 |
| 2026-05-08 | 21.50 | 21.97 | 21.47 | 21.87 | +2.34% | 1,554,500 |
| 2026-05-07 | 21.91 | 22.11 | 21.31 | 21.37 | -3.87% | 5,403,500 |
| 2026-05-06 | 21.74 | 22.49 | 21.74 | 22.23 | +3.40% | 4,444,600 |
| 2026-05-05 | 21.56 | 21.91 | 21.46 | 21.50 | +0.00% | 2,703,500 |
| 2026-05-04 | 21.30 | 21.54 | 21.21 | 21.50 | +0.00% | 1,787,300 |
| 2026-05-01 | 21.71 | 21.92 | 21.42 | 21.50 | -1.06% | 2,812,700 |
| 2026-04-30 | 21.76 | 21.94 | 21.52 | 21.73 | -0.41% | 2,603,300 |
| 2026-04-29 | 21.58 | 21.88 | 21.36 | 21.82 | +0.37% | 2,409,300 |
| 2026-04-28 | 21.81 | 21.84 | 21.47 | 21.74 | +0.65% | 4,154,700 |
| 2026-04-27 | 21.12 | 21.72 | 21.01 | 21.60 | +1.89% | 3,578,300 |
| 2026-04-24 | 21.32 | 21.60 | 21.04 | 21.20 | -0.98% | 2,373,000 |
| 2026-04-23 | 21.31 | 21.57 | 21.21 | 21.41 | +0.94% | 1,353,200 |
| 2026-04-22 | 21.79 | 21.87 | 21.12 | 21.21 | -1.85% | 1,838,400 |
| 2026-04-21 | 21.89 | 22.00 | 21.54 | 21.61 | -1.59% | 1,949,100 |
| 2026-04-20 | 22.20 | 22.30 | 21.87 | 21.96 | -1.52% | 2,247,300 |
| 2026-04-17 | 22.17 | 22.56 | 22.07 | 22.30 | +1.69% | 3,273,500 |
| 2026-04-16 | 21.45 | 21.94 | 21.45 | 21.93 | +1.91% | 2,609,600 |
| 2026-04-15 | 21.40 | 21.54 | 21.12 | 21.52 | +0.28% | 2,554,500 |
| 2026-04-14 | 21.34 | 21.83 | 21.23 | 21.46 | +0.28% | 2,534,300 |
| 2026-04-13 | 21.30 | 21.42 | 20.97 | 21.40 | -0.09% | 2,348,200 |
| 2026-04-10 | 21.19 | 21.43 | 21.01 | 21.42 | +1.56% | 3,537,900 |
| 2026-04-09 | 20.55 | 21.25 | 20.55 | 21.09 | +1.98% | 1,908,100 |
| 2026-04-08 | 20.39 | 20.86 | 20.38 | 20.68 | +4.18% | 2,866,400 |
| 2026-04-07 | 19.52 | 19.97 | 19.47 | 19.85 | +1.38% | 1,409,500 |
| 2026-04-06 | 19.41 | 19.71 | 19.40 | 19.58 | +0.26% | 1,411,500 |
| 2026-04-02 | 19.09 | 19.63 | 19.02 | 19.53 | +0.77% | 1,601,500 |
| 2026-04-01 | 19.57 | 19.57 | 19.16 | 19.38 | +2.54% | 2,032,800 |
| 2026-03-31 | 18.79 | 19.20 | 18.57 | 18.90 | +2.22% | 2,667,200 |
| 2026-03-30 | 18.90 | 18.93 | 18.37 | 18.49 | +0.87% | 2,369,100 |
| 2026-03-27 | 18.80 | 19.11 | 18.20 | 18.33 | -3.98% | 2,479,600 |
| 2026-03-26 | 18.69 | 19.09 | 18.58 | 19.09 | +1.49% | 1,447,400 |
| 2026-03-25 | 18.85 | 18.91 | 18.53 | 18.81 | +1.40% | 1,846,600 |
| 2026-03-24 | 18.24 | 18.95 | 18.10 | 18.55 | +0.38% | 2,210,700 |
| 2026-03-23 | 18.64 | 19.08 | 18.38 | 18.48 | +1.99% | 1,920,800 |
| 2026-03-20 | 18.87 | 18.87 | 18.01 | 18.12 | -3.57% | 2,945,700 |
| 2026-03-19 | 18.59 | 18.97 | 18.59 | 18.79 | +0.32% | 1,080,400 |
| 2026-03-18 | 18.96 | 19.08 | 18.73 | 18.73 | -1.63% | 1,589,900 |
| 2026-03-17 | 19.21 | 19.24 | 18.96 | 19.04 | +0.58% | 1,068,000 |
| 2026-03-16 | 18.84 | 19.20 | 18.82 | 18.93 | +1.12% | 1,561,600 |
| 2026-03-13 | 18.93 | 19.18 | 18.57 | 18.72 | +0.32% | 1,294,300 |
| 2026-03-12 | 18.97 | 19.01 | 18.60 | 18.66 | -3.62% | 1,889,700 |
| 2026-03-11 | 19.22 | 19.38 | 18.89 | 19.36 | -0.36% | 1,482,300 |
| 2026-03-10 | 19.18 | 19.76 | 19.05 | 19.43 | +1.09% | 1,465,800 |
| 2026-03-09 | 18.37 | 19.24 | 17.91 | 19.22 | +2.23% | 2,412,000 |
| 2026-03-06 | 19.46 | 19.62 | 18.64 | 18.80 | -5.10% | 2,515,200 |
| 2026-03-05 | 19.97 | 20.09 | 19.61 | 19.81 | -2.41% | 2,065,200 |
| 2026-03-04 | 19.94 | 20.38 | 19.94 | 20.30 | +2.01% | 1,769,900 |
| 2026-03-03 | 19.47 | 20.33 | 19.29 | 19.90 | -0.45% | 1,887,100 |
| 2026-03-02 | 20.16 | 20.23 | 19.74 | 19.99 | -2.34% | 1,729,600 |
| 2026-02-27 | 20.43 | 20.93 | 20.18 | 20.47 | -1.30% | 2,819,700 |
| 2026-02-26 | 20.74 | 20.90 | 20.58 | 20.74 | +0.68% | 1,318,900 |
| 2026-02-25 | 20.27 | 20.65 | 20.02 | 20.60 | +2.13% | 1,987,900 |
| 2026-02-24 | 20.42 | 20.48 | 20.06 | 20.17 | -0.25% | 2,157,100 |
| 2026-02-23 | 20.70 | 20.85 | 20.15 | 20.22 | -0.39% | 2,265,100 |
| 2026-02-20 | 19.86 | 20.44 | 19.67 | 20.30 | +2.68% | 2,667,600 |
| 2026-02-19 | 19.36 | 20.36 | 19.20 | 19.77 | +3.24% | 3,454,800 |
| 2026-02-18 | 18.80 | 19.17 | 18.72 | 19.15 | +1.92% | 3,422,900 |
| 2026-02-17 | 18.71 | 18.94 | 18.46 | 18.79 | +1.46% | 3,180,600 |
| 2026-02-13 | 17.94 | 18.55 | 17.80 | 18.52 | +3.99% | 3,341,200 |
| 2026-02-12 | 19.02 | 19.16 | 17.62 | 17.81 | -5.47% | 3,513,800 |
| 2026-02-11 | 19.53 | 19.54 | 18.76 | 18.84 | -2.79% | 1,433,100 |
| 2026-02-10 | 19.15 | 19.46 | 19.15 | 19.38 | +1.73% | 2,436,400 |
| 2026-02-09 | 19.54 | 19.68 | 19.05 | 19.05 | -2.91% | 1,676,100 |
| 2026-02-06 | 19.50 | 19.74 | 19.38 | 19.62 | +1.29% | 2,163,300 |
| 2026-02-05 | 19.21 | 19.53 | 19.18 | 19.37 | +0.36% | 2,480,100 |
| 2026-02-04 | 18.99 | 19.47 | 18.76 | 19.30 | +2.66% | 2,494,600 |
| 2026-02-03 | 18.67 | 18.91 | 18.26 | 18.80 | +0.43% | 2,439,200 |
| 2026-02-02 | 18.93 | 19.18 | 18.64 | 18.72 | -1.11% | 2,402,900 |
| 2026-01-30 | 18.59 | 19.02 | 18.41 | 18.93 | +1.34% | 2,615,800 |
| 2026-01-29 | 18.14 | 18.68 | 17.97 | 18.68 | +4.36% | 1,641,300 |
| 2026-01-28 | 17.80 | 18.12 | 17.71 | 17.90 | +1.02% | 2,166,900 |
| 2026-01-27 | 18.05 | 18.10 | 17.64 | 17.72 | -1.83% | 1,735,300 |
| 2026-01-26 | 18.39 | 18.39 | 18.01 | 18.05 | -1.63% | 1,607,300 |
| 2026-01-23 | 18.25 | 18.38 | 18.11 | 18.35 | -0.27% | 1,742,800 |
| 2026-01-22 | 18.65 | 18.86 | 18.22 | 18.40 | -1.08% | 1,726,600 |
| 2026-01-21 | 18.58 | 18.80 | 18.27 | 18.60 | +0.92% | 1,849,100 |
| 2026-01-20 | 18.25 | 18.58 | 18.25 | 18.43 | -1.65% | 1,655,400 |
| 2026-01-16 | 18.21 | 18.83 | 18.10 | 18.74 | +2.29% | 1,805,200 |
| 2026-01-15 | 18.34 | 18.85 | 18.26 | 18.32 | +0.11% | 1,975,400 |
| 2026-01-14 | 18.11 | 18.33 | 17.73 | 18.30 | +0.77% | 1,361,500 |
| 2026-01-13 | 18.14 | 18.35 | 18.07 | 18.16 | +0.22% | 1,235,100 |
| 2026-01-12 | 18.20 | 18.30 | 18.09 | 18.12 | -1.09% | 1,603,100 |
| 2026-01-09 | 18.56 | 18.65 | 18.24 | 18.32 | -0.60% | 1,171,100 |
| 2026-01-08 | 18.15 | 18.80 | 18.02 | 18.43 | +0.33% | 1,184,400 |
| 2026-01-07 | 18.91 | 18.98 | 18.35 | 18.37 | -2.75% | 1,061,800 |
| 2026-01-06 | 18.61 | 18.89 | 18.39 | 18.89 | +1.02% | 3,118,000 |
| 2026-01-05 | 18.38 | 18.94 | 18.38 | 18.70 | +0.97% | 1,522,500 |
| 2026-01-02 | 18.45 | 18.59 | 18.23 | 18.52 | +0.33% | 1,278,000 |
| 2025-12-31 | 18.66 | 18.66 | 18.31 | 18.46 | -0.65% | 1,174,700 |
| 2025-12-30 | 18.64 | 18.78 | 18.55 | 18.58 | -0.59% | 1,003,700 |
| 2025-12-29 | 18.91 | 19.05 | 18.61 | 18.69 | -1.37% | 2,094,900 |
| 2025-12-26 | 18.99 | 19.14 | 18.86 | 18.95 | -0.52% | 802,800 |
| 2025-12-24 | 18.90 | 19.12 | 18.83 | 19.05 | +1.22% | 647,900 |
| 2025-12-23 | 18.63 | 18.92 | 18.49 | 18.82 | +0.80% | 1,588,100 |
| 2025-12-22 | 18.58 | 18.72 | 18.43 | 18.67 | +0.21% | 1,549,000 |
| 2025-12-19 | 18.36 | 18.82 | 18.08 | 18.63 | +0.81% | 4,131,700 |
| 2025-12-18 | 18.51 | 18.77 | 18.40 | 18.48 | +0.65% | 1,490,800 |
| 2025-12-17 | 18.27 | 18.52 | 18.11 | 18.36 | +0.33% | 2,252,300 |
| 2025-12-16 | 18.77 | 18.77 | 18.28 | 18.30 | -1.56% | 1,748,100 |
| 2025-12-15 | 18.64 | 18.70 | 18.37 | 18.59 | -0.43% | 2,148,900 |
| 2025-12-12 | 18.62 | 18.86 | 18.44 | 18.67 | +0.70% | 2,440,800 |
| 2025-12-11 | 18.16 | 18.57 | 18.01 | 18.54 | +2.60% | 2,056,900 |
| 2025-12-10 | 17.80 | 18.33 | 17.76 | 18.07 | +2.21% | 2,515,300 |
| 2025-12-09 | 17.40 | 17.73 | 17.39 | 17.68 | +1.61% | 1,202,400 |
| 2025-12-08 | 17.81 | 17.87 | 17.36 | 17.40 | -1.97% | 2,097,500 |
| 2025-12-05 | 17.30 | 17.81 | 17.24 | 17.75 | +2.25% | 1,278,900 |
| 2025-12-04 | 17.38 | 17.55 | 17.18 | 17.36 | -0.46% | 1,166,400 |
| 2025-12-03 | 17.17 | 17.51 | 17.00 | 17.44 | +1.99% | 1,447,900 |
| 2025-12-02 | 17.41 | 17.50 | 17.10 | 17.10 | -1.50% | 1,541,600 |
| 2025-12-01 | 17.12 | 17.49 | 17.04 | 17.36 | +0.00% | 1,108,300 |
| 2025-11-28 | 17.30 | 17.53 | 17.14 | 17.36 | +0.70% | 1,168,200 |
| 2025-11-26 | 16.91 | 17.55 | 16.88 | 17.24 | +1.35% | 2,419,400 |
| 2025-11-25 | 16.55 | 17.14 | 16.55 | 17.01 | +2.97% | 1,426,000 |
| 2025-11-24 | 16.60 | 16.76 | 16.37 | 16.52 | -0.42% | 1,977,500 |
| 2025-11-21 | 16.39 | 16.77 | 16.20 | 16.59 | +2.41% | 2,718,800 |
| 2025-11-20 | 16.54 | 16.97 | 16.18 | 16.20 | -0.12% | 1,692,900 |
| 2025-11-19 | 16.56 | 16.68 | 16.03 | 16.22 | -2.29% | 1,900,700 |
| 2025-11-18 | 16.47 | 16.77 | 16.40 | 16.60 | +0.18% | 1,603,700 |
| 2025-11-17 | 17.24 | 17.26 | 16.43 | 16.57 | -3.72% | 1,823,100 |
| 2025-11-14 | 17.17 | 17.33 | 17.02 | 17.21 | -0.35% | 1,179,700 |
| 2025-11-13 | 17.42 | 17.53 | 17.17 | 17.27 | -1.54% | 1,203,800 |
| 2025-11-12 | 17.96 | 18.16 | 17.53 | 17.54 | -2.23% | 1,864,700 |
| 2025-11-11 | 17.94 | 18.30 | 17.93 | 17.94 | +0.34% | 991,000 |
| 2025-11-10 | 18.12 | 18.15 | 17.77 | 17.88 | -0.78% | 1,300,600 |
| 2025-11-07 | 17.45 | 18.05 | 17.30 | 18.02 | +3.56% | 1,463,100 |
| 2025-11-06 | 17.64 | 17.92 | 17.34 | 17.40 | -1.53% | 2,089,100 |
| 2025-11-05 | 17.42 | 17.85 | 17.19 | 17.67 | -0.17% | 3,630,600 |
| 2025-11-04 | 17.27 | 17.79 | 17.16 | 17.70 | +2.08% | 3,080,300 |
| 2025-11-03 | 16.92 | 17.35 | 16.67 | 17.34 | +1.11% | 2,122,300 |
| 2025-10-31 | 16.79 | 17.26 | 16.61 | 17.15 | +1.36% | 2,278,200 |
| 2025-10-30 | 16.79 | 17.12 | 16.72 | 16.92 | +0.12% | 2,153,100 |
| 2025-10-29 | 17.60 | 17.71 | 16.81 | 16.90 | -4.79% | 2,061,600 |
| 2025-10-28 | 17.94 | 17.94 | 17.58 | 17.75 | -1.39% | 1,624,200 |
| 2025-10-27 | 18.05 | 18.10 | 17.76 | 18.00 | -0.11% | 832,400 |
| 2025-10-24 | 18.06 | 18.15 | 17.98 | 18.02 | +0.67% | 1,490,400 |
| 2025-10-23 | 17.90 | 18.11 | 17.75 | 17.90 | +0.28% | 1,573,900 |
| 2025-10-22 | 17.65 | 17.85 | 17.48 | 17.85 | +2.23% | 1,318,700 |
| 2025-10-21 | 17.20 | 17.66 | 17.11 | 17.46 | +1.75% | 1,439,900 |
| 2025-10-20 | 17.33 | 17.43 | 17.02 | 17.16 | -0.46% | 1,498,500 |
| 2025-10-17 | 16.92 | 17.29 | 16.84 | 17.24 | +1.29% | 1,268,300 |
| 2025-10-16 | 17.29 | 17.42 | 16.89 | 17.02 | -1.85% | 1,497,400 |
| 2025-10-15 | 17.25 | 17.45 | 17.03 | 17.34 | +1.29% | 2,913,500 |
| 2025-10-14 | 16.52 | 17.25 | 16.44 | 17.12 | +2.27% | 3,029,200 |
| 2025-10-13 | 16.73 | 16.82 | 16.60 | 16.74 | +1.52% | 1,693,300 |
| 2025-10-10 | 17.10 | 17.18 | 16.49 | 16.49 | -3.34% | 2,532,000 |
| 2025-10-09 | 17.19 | 17.19 | 16.89 | 17.06 | -0.76% | 969,000 |
| 2025-10-08 | 17.32 | 17.41 | 17.08 | 17.19 | -1.15% | 1,087,100 |
| 2025-10-07 | 17.73 | 17.73 | 17.26 | 17.39 | -2.30% | 1,643,000 |
| 2025-10-06 | 18.01 | 18.24 | 17.74 | 17.80 | -1.33% | 1,840,600 |
| 2025-10-03 | 18.05 | 18.31 | 17.88 | 18.04 | +0.67% | 2,561,800 |
| 2025-10-02 | 17.95 | 17.96 | 17.70 | 17.92 | -0.44% | 2,520,600 |
| 2025-10-01 | 18.04 | 18.16 | 17.74 | 18.00 | -1.10% | 2,072,600 |
| 2025-09-30 | 17.68 | 18.24 | 17.51 | 18.20 | +3.29% | 2,577,600 |
| 2025-09-29 | 18.00 | 18.27 | 17.55 | 17.62 | -1.56% | 4,058,300 |
| 2025-09-26 | 17.20 | 18.07 | 17.11 | 17.90 | +6.80% | 6,189,000 |
| 2025-09-25 | 16.62 | 16.86 | 16.54 | 16.76 | +0.54% | 2,413,500 |
| 2025-09-24 | 17.13 | 17.20 | 16.65 | 16.67 | -2.63% | 2,501,200 |
| 2025-09-23 | 17.25 | 17.48 | 17.07 | 17.12 | -0.35% | 1,264,900 |
| 2025-09-22 | 17.46 | 17.46 | 17.01 | 17.18 | -1.49% | 2,030,300 |
| 2025-09-19 | 17.58 | 17.78 | 17.38 | 17.44 | -1.75% | 4,247,400 |
| 2025-09-18 | 17.73 | 17.91 | 17.62 | 17.75 | +0.57% | 1,746,500 |
| 2025-09-17 | 18.00 | 18.21 | 17.59 | 17.65 | -1.94% | 2,044,300 |
| 2025-09-16 | 18.05 | 18.12 | 17.83 | 18.00 | -0.55% | 1,923,600 |
| 2025-09-15 | 18.17 | 18.36 | 18.00 | 18.10 | -0.22% | 1,968,700 |
| 2025-09-12 | 18.23 | 18.32 | 18.08 | 18.14 | -0.49% | 1,696,000 |
| 2025-09-11 | 17.90 | 18.35 | 17.78 | 18.23 | +1.73% | 2,095,500 |
| 2025-09-10 | 18.03 | 18.22 | 17.83 | 17.92 | -0.83% | 1,801,800 |
| 2025-09-09 | 18.27 | 18.30 | 17.92 | 18.07 | -2.38% | 1,221,300 |
| 2025-09-08 | 18.39 | 18.70 | 18.14 | 18.51 | -1.28% | 2,429,700 |
| 2025-09-05 | 18.79 | 18.94 | 18.54 | 18.75 | +1.35% | 1,767,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+7.59%）。最弱月份：3月（-6.07%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Macerich Company（MAC）最新收盘价是多少？
2026-09-02 收于 23.42，来自Closelook数据湖的每日价格记录。
MAC 的52周最高价和最低价是多少？
过去52周最高 26.68、最低 16.03（截至 2026-09-02）。
Macerich Company 历史上最强和最弱的月份是哪个？
历史上，MAC 最强的日历月份是5月（平均 +7.59%），最弱的是3月（平均 -6.07%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。