MAC: The Macerich Company

As of Monday, July 14th, 2025

$ 16.28

-- 0 0%

Open: 16.28
High: 16.28
Low: 16.28
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 16.28

-0.11 -0.67%

Open: 16.23
High: 16.30
Low: 16.11
Volume: 1,149,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 16.23 16.30 16.11 16.28 1,149,908 -0.11 -0.67
2025-07-10 16.34 16.77 16.34 16.39 1,774,514 +0.06 +0.37
2025-07-09 16.28 16.43 16.09 16.33 1,206,712 +0.15 +0.93
2025-07-08 16.11 16.37 16.06 16.18 1,128,559 +0.07 +0.43
2025-07-07 16.44 16.74 16.05 16.11 1,776,622 -0.53 -3.19
2025-07-03 16.64 16.76 16.47 16.64 685,922 +0.01 +0.06
2025-07-02 16.47 16.69 16.25 16.63 1,264,764 +0.19 +1.16
2025-07-01 16.06 16.73 16.01 16.44 1,356,950 +0.26 +1.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.77
On 2025-07-10		 16.05
On 2025-07-07		 -0.36 -2.16 16.74
On 2025-07-07		 16.06
On 2025-07-08		 -4.06 16.26
10D 16.77
On 2025-07-10		 15.88
On 2025-06-30		 0.04 0.25 16.76
On 2025-07-03		 16.05
On 2025-07-07		 -4.24 16.33
20D 16.77
On 2025-07-10		 15.48
On 2025-06-23		 0.04 0.25 16.74
On 2025-06-24		 15.79
On 2025-06-26		 -5.69 16.18
WTD 16.77
On 2025-07-10		 16.05
On 2025-07-07		 -0.36 -2.16 16.74
On 2025-07-07		 16.06
On 2025-07-08		 -4.06 16.26
MTD 16.77
On 2025-07-10		 16.01
On 2025-07-01		 0.10 0.62 16.76
On 2025-07-03		 16.05
On 2025-07-07		 -4.24 16.38
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,497,572
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,970,657
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,877,889
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,739,504
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 410,250,107
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 135,655,971
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.28 0.00 0.00