MAC (The Macerich Company) Stock Historical Data

As of Tuesday, July 21st, 2026

$ 25.65

+0.06 +0.23%

Open: 25.82
High: 25.88
Low: 25.56
Volume: 2,020,496
Previous Close on Monday, July 20th, 2026

$ 25.59

-0.33 -1.27%

Open: 25.87
High: 25.96
Low: 25.06
Volume: 2,912,062
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

162.33 +4.34 +2.75 3,708,175
JJSF

J&J Snack Foods Corp.

76.59 -1.17 -1.50 28,981
PRF

Invesco FTSE RAFI US 1000 ETF

54.61 +0.43 +0.79 209,849
GIII

G-III Apparel Group Ltd.

35.76 +0.31 +0.87 428,509
MAC

The Macerich Company

25.65 +0.06 +0.23 2,020,496