MAC: The Macerich Company

As of Wednesday, June 18th, 2025

$ 16.03

+0.22 +1.39%

Open: 15.70
High: 16.13
Low: 15.58
Volume: 1,500,878
Previous Close on Tuesday, June 17th, 2025

$ 15.81

-0.26 -1.62%

Open: 15.95
High: 16.15
Low: 15.57
Volume: 1,422,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 15.70 16.13 15.58 16.03 1,500,878 +0.22 +1.39
2025-06-17 15.95 16.15 15.57 15.81 1,422,857 -0.26 -1.62
2025-06-16 15.94 16.27 15.74 16.07 1,545,393 +0.33 +2.10
2025-06-13 15.61 15.84 15.52 15.74 1,340,188 -0.28 -1.75
2025-06-12 16.10 16.35 15.98 16.02 1,576,556 -0.22 -1.35
2025-06-11 16.76 17.04 16.23 16.24 2,047,220 -0.44 -2.64
2025-06-10 16.73 16.83 16.55 16.68 2,434,959 +0.25 +1.52
2025-06-09 16.38 16.68 16.20 16.43 1,589,980 +0.32 +1.99
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 16.35
On 2025-06-12		 15.52
On 2025-06-13		 -0.21 -1.29 16.35
On 2025-06-12		 15.52
On 2025-06-13		 -5.08 15.93
10D 17.04
On 2025-06-11		 15.52
On 2025-06-13		 0.24 1.52 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 16.08
20D 17.04
On 2025-06-11		 14.82
On 2025-05-23		 0.34 2.17 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 15.88
WTD 16.27
On 2025-06-16		 15.57
On 2025-06-17		 0.29 1.84 16.27
On 2025-06-16		 15.57
On 2025-06-17		 -4.30 15.97
MTD 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -0.15 -0.93 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 16.05
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.03 +0.22 +1.39 1,500,878