MAC: The Macerich Company

As of Thursday, June 11th, 2026

$ 25.01

+0.59 +2.42%

Open: 24.65
High: 25.08
Low: 24.56
Volume: 4,022,274
Previous Close on Wednesday, June 10th, 2026

$ 24.42

+0.03 +0.12%

Open: 24.76
High: 25.09
Low: 24.34
Volume: 3,671,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 24.65 25.08 24.56 25.01 4,022,274 +0.59 +2.42
2026-06-10 24.76 25.09 24.34 24.42 3,671,607 +0.03 +0.12
2026-06-09 23.55 24.63 23.39 24.39 3,452,810 +1.00 +4.28
2026-06-08 23.60 23.78 23.32 23.39 1,994,937 -0.27 -1.14
2026-06-05 23.25 23.75 23.25 23.66 2,388,488 +0.44 +1.89
2026-06-04 22.71 23.24 22.59 23.22 3,075,630 +0.92 +4.13
2026-06-03 22.21 22.46 22.13 22.30 2,127,258 +0.06 +0.27
2026-06-02 22.79 22.90 22.23 22.24 4,115,876 -0.08 -0.36
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 25.09
On 2026-06-10		 23.25
On 2026-06-05		 1.79 7.71 25.09
On 2026-06-10		 24.56
On 2026-06-11		 -2.13 24.17
10D 25.09
On 2026-06-10		 22.13
On 2026-06-03		 2.18 9.55 22.92
On 2026-05-29		 22.13
On 2026-06-03		 -3.45 23.35
20D 25.09
On 2026-06-10		 21.50
On 2026-05-18		 3.04 13.84 22.44
On 2026-05-14		 21.50
On 2026-05-18		 -4.19 22.81
WTD 25.09
On 2026-06-10		 23.32
On 2026-06-08		 1.35 5.71 25.09
On 2026-06-10		 24.56
On 2026-06-11		 -2.13 24.30
MTD 25.09
On 2026-06-10		 22.13
On 2026-06-03		 2.49 11.06 22.90
On 2026-06-02		 22.13
On 2026-06-03		 -3.36 23.44
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

110.31 -0.34 -0.31 601,443
SWKS

Skyworks Solutions Inc.

72.73 +2.44 +3.47 4,750,564
FUL

H.B. Fuller Company

63.60 +2.41 +3.94 551,846
HTZ

Hertz Global Holdings Inc.

5.04 +0.06 +1.20 3,789,243
MAC

The Macerich Company

25.01 +0.59 +2.42 4,022,274