MAC: The Macerich Company

As of Monday, March 18th, 2024

$ 16.43

+0.30 +1.86%

Open: 16.17
High: 16.45
Low: 15.98
Volume: 1,495,039
Previous Close on Friday, March 15th, 2024

$ 16.13

+0.18 +1.13%

Open: 15.80
High: 16.20
Low: 15.80
Volume: 2,775,733
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 16.17 16.45 15.98 16.43 1,495,039 +0.30 +1.86
2024-03-15 15.80 16.20 15.80 16.13 2,775,733 +0.18 +1.13
2024-03-14 16.23 16.35 15.71 15.95 2,022,024 -0.44 -2.68
2024-03-13 15.89 16.50 15.89 16.39 2,071,601 +0.49 +3.08
2024-03-12 15.86 16.08 15.74 15.90 1,441,417 -0.04 -0.25
2024-03-11 16.24 16.32 15.88 15.94 1,913,942 -0.34 -2.09
2024-03-08 16.51 16.75 16.27 16.28 1,445,522 +0.02 +0.12
2024-03-07 16.18 16.30 15.99 16.26 1,908,046 +0.27 +1.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.50
On 2024-03-13
15.71
On 2024-03-14
0.49 3.07 16.50
On 2024-03-13
15.71
On 2024-03-14
-4.79 16.16
10D 16.75
On 2024-03-08
15.71
On 2024-03-14
-0.27 -1.62 16.75
On 2024-03-08
15.71
On 2024-03-14
-6.18 16.12
20D 17.50
On 2024-02-22
15.71
On 2024-03-14
-0.79 -4.59 17.50
On 2024-02-22
15.71
On 2024-03-14
-10.20 16.43
WTD 16.45
On 2024-03-18
15.98
On 2024-03-18
0.30 1.86 -- -- -- 16.43
MTD 16.82
On 2024-03-04
15.71
On 2024-03-14
0.02 0.12 16.82
On 2024-03-04
15.71
On 2024-03-14
-6.60 16.21
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.43 +0.30 +1.86 1,495,039