MAC: The Macerich Company

As of Friday, October 9th, 2026

$ 22.25

+0.05 +0.23%

Open: 22.37
High: 22.46
Low: 22.17
Volume: 2,742,165
Previous Close on Thursday, October 8th, 2026

$ 22.20

+0.01 +0.05%

Open: 22.12
High: 22.29
Low: 21.94
Volume: 2,776,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 22.37 22.46 22.17 22.25 2,742,165 +0.05 +0.23
2026-10-08 22.12 22.29 21.94 22.20 2,776,143 +0.01 +0.05
2026-10-07 22.96 22.96 22.17 22.19 4,017,200 -0.76 -3.31
2026-10-06 22.91 23.18 22.80 22.95 2,960,690 +0.08 +0.35
2026-10-05 23.06 23.14 22.81 22.87 2,944,390 -0.18 -0.78
2026-10-02 22.88 23.09 22.67 23.05 4,101,032 +0.51 +2.26
2026-10-01 22.33 22.65 22.04 22.54 4,138,186 +0.18 +0.81
2026-09-30 22.93 23.00 22.36 22.36 3,142,534 -0.53 -2.32
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 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -0.80 -3.47 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 22.49
10D 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -0.39 -1.72 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 22.59
20D 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -0.36 -1.59 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 22.58
WTD 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -0.80 -3.47 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 22.49
MTD 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -0.11 -0.49 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 22.58
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

76.35 -4.40 -5.45 9,164,584
APP

AppLovin Corp.

277.04 -3.08 -1.10 3,250,950
HTZ

Hertz Global Holdings Inc.

1.92 -0.04 -2.04 13,820,229
ACLS

Axcelis Technologies Inc.

134.71 +1.23 +0.92 235,233
MAC

The Macerich Company

22.25 +0.05 +0.23 2,742,165