The Macerich Company (FRA:M6G)
Germany · Delayed Price · Currency is EUR 19.00
-0.30 (-1.55%)
At close: Sep 18, 2026
FRA:M6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Sep 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Sep 16, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | - |
| Sep 15, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | - |
| Sep 14, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.78% | - |
| Sep 11, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 18.85 | -2.06% | - |
| Sep 10, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.25 | -1.52% | - |
| Sep 9, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.55 | 0.51% | - |
| Sep 8, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.45 | - | - |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | 1.03% | - |
| Sep 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.25 | -2.51% | - |
| Sep 3, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.75 | 1.02% | - |
| Sep 2, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.55 | -1.01% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | - | - |
| Aug 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | -0.50% | - |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | -1.96% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Aug 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Aug 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | - | - |
| Aug 21, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.04 | -2.88% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 2.97% | - |
| Aug 19, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.04 | -2.88% | - |
| Aug 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.64 | - | - |
| Aug 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | - | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 1.96% | - |
| Aug 13, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.24 | -1.92% | - |
| Aug 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | 4.00% | - |
| Aug 11, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.85 | -2.91% | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | 3.00% | - |
| Aug 7, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.85 | -3.85% | - |
| Aug 6, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.64 | -3.70% | - |
| Aug 5, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.43 | -1.82% | - |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 3.77% | - |
| Jul 31, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.04 | -1.85% | - |
| Jul 30, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.43 | -3.57% | - |
| Jul 29, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.23 | 2.75% | - |
| Jul 28, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.63 | -2.68% | - |
| Jul 27, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.23 | 2.75% | - |
| Jul 24, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.63 | 1.87% | - |
| Jul 23, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Jul 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.43 | -2.70% | - |
| Jul 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | 0.91% | - |
| Jul 17, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.83 | 2.80% | - |
| Jul 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | - | - |
| Jul 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | 0.94% | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.04 | 0.95% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.84 | -1.87% | - |