The Macerich Company (FRA:M6G)
Germany · Delayed Price · Currency is EUR 14.71
+0.39 (2.72%)
Last updated: Dec 2, 2025, 9:59 AM CET
The Macerich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | - | 2.72% | - |
| Dec 1, 2025 | 14.65 | 14.65 | 14.32 | 14.32 | 14.32 | -1.61% | - |
| Nov 28, 2025 | 14.66 | 14.66 | 14.56 | 14.56 | 14.56 | -0.75% | - |
| Nov 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.24% | - |
| Nov 26, 2025 | 14.53 | 14.53 | 14.21 | 14.21 | 14.21 | 1.83% | - |
| Nov 25, 2025 | 14.11 | 14.11 | 13.95 | 13.95 | 13.95 | -1.34% | - |
| Nov 24, 2025 | 14.26 | 14.26 | 14.14 | 14.14 | 14.14 | 2.43% | - |
| Nov 21, 2025 | 13.85 | 13.88 | 13.81 | 13.81 | 13.81 | -1.15% | - |
| Nov 20, 2025 | 14.05 | 14.05 | 13.97 | 13.97 | 13.97 | -0.60% | - |
| Nov 19, 2025 | 14.12 | 14.12 | 14.05 | 14.05 | 14.05 | 1.19% | - |
| Nov 18, 2025 | 14.00 | 14.04 | 13.89 | 13.89 | 13.89 | -3.54% | - |
| Nov 17, 2025 | 14.68 | 14.68 | 14.40 | 14.40 | 14.40 | 0.24% | - |
| Nov 14, 2025 | 14.58 | 14.58 | 14.36 | 14.36 | 14.36 | -2.28% | - |
| Nov 13, 2025 | 14.94 | 14.94 | 14.70 | 14.70 | 14.70 | -3.39% | - |
| Nov 12, 2025 | 15.31 | 15.31 | 15.21 | 15.21 | 15.21 | 0.86% | - |
| Nov 11, 2025 | 15.19 | 15.19 | 15.08 | 15.08 | 15.08 | -1.92% | - |
| Nov 10, 2025 | 15.44 | 15.44 | 15.38 | 15.38 | 15.38 | 5.06% | - |
| Nov 7, 2025 | 14.86 | 14.86 | 14.64 | 14.64 | 14.64 | -2.43% | - |
| Nov 6, 2025 | 15.06 | 15.06 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Nov 5, 2025 | 15.13 | 15.13 | 15.10 | 15.10 | 15.10 | 2.55% | - |
| Nov 4, 2025 | 14.64 | 14.73 | 14.62 | 14.73 | 14.73 | 1.17% | - |
| Nov 3, 2025 | 14.63 | 14.68 | 14.56 | 14.56 | 14.56 | 0.76% | - |
| Oct 31, 2025 | 14.35 | 14.45 | 14.27 | 14.45 | 14.45 | 0.24% | - |
| Oct 30, 2025 | 14.28 | 14.41 | 14.20 | 14.41 | 14.41 | -3.16% | - |
| Oct 29, 2025 | 14.95 | 14.97 | 14.88 | 14.88 | 14.88 | -0.77% | - |
| Oct 28, 2025 | 15.13 | 15.13 | 15.00 | 15.00 | 15.00 | -2.09% | - |
| Oct 27, 2025 | 15.37 | 15.37 | 15.23 | 15.32 | 15.32 | 1.02% | - |
| Oct 24, 2025 | 15.20 | 15.20 | 15.16 | 15.16 | 15.16 | 0.80% | - |
| Oct 23, 2025 | 15.16 | 15.16 | 15.04 | 15.04 | 15.04 | 1.93% | - |
| Oct 22, 2025 | 14.81 | 14.81 | 14.76 | 14.76 | 14.76 | 2.11% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.58% | - |
| Oct 20, 2025 | 14.59 | 14.59 | 14.54 | 14.54 | 14.54 | 2.18% | - |
| Oct 17, 2025 | 14.17 | 14.23 | 14.11 | 14.23 | 14.23 | -2.50% | - |
| Oct 16, 2025 | 14.65 | 14.67 | 14.59 | 14.59 | 14.59 | 0.48% | - |
| Oct 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 3.60% | - |
| Oct 14, 2025 | 14.11 | 14.12 | 14.02 | 14.02 | 14.02 | -0.18% | - |
| Oct 13, 2025 | 14.14 | 14.19 | 14.04 | 14.04 | 14.04 | -2.77% | - |
| Oct 10, 2025 | 14.50 | 14.50 | 14.44 | 14.44 | 14.44 | -0.31% | - |
| Oct 9, 2025 | 14.54 | 14.56 | 14.49 | 14.49 | 14.49 | -1.06% | - |
| Oct 8, 2025 | 14.73 | 14.73 | 14.64 | 14.64 | 14.64 | -1.91% | - |
| Oct 7, 2025 | 14.95 | 14.96 | 14.93 | 14.93 | 14.93 | -0.96% | - |
| Oct 6, 2025 | 15.20 | 15.23 | 15.07 | 15.07 | 15.07 | 0.90% | - |
| Oct 3, 2025 | 15.07 | 15.07 | 14.94 | 14.94 | 14.94 | -0.80% | - |
| Oct 2, 2025 | 15.08 | 15.08 | 15.06 | 15.06 | 15.06 | -0.20% | - |
| Oct 1, 2025 | 15.08 | 15.12 | 15.07 | 15.09 | 15.09 | 2.10% | - |
| Sep 30, 2025 | 14.75 | 14.78 | 14.73 | 14.78 | 14.78 | -2.15% | - |
| Sep 29, 2025 | 15.06 | 15.10 | 15.06 | 15.10 | 15.10 | 4.25% | - |
| Sep 26, 2025 | 14.13 | 14.49 | 14.13 | 14.49 | 14.49 | 4.02% | - |
| Sep 25, 2025 | 13.96 | 13.96 | 13.93 | 13.93 | 13.93 | -1.62% | - |
| Sep 24, 2025 | 14.29 | 14.29 | 14.16 | 14.16 | 14.16 | -0.53% | - |