MAC: The Macerich Company

As of Monday, February 26th, 2024

$ 16.74

-- 0 0%

Open: 16.74
High: 16.74
Low: 16.74
Volume: N/A
Previous Close on Friday, February 23rd, 2024

$ 16.74

-0.42 -2.45%

Open: 17.10
High: 17.14
Low: 16.58
Volume: 1,665,230
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-23 17.10 17.14 16.58 16.74 1,665,230 -0.42 -2.45
2024-02-22 17.27 17.50 17.15 17.16 1,594,229 -0.05 -0.29
2024-02-21 17.16 17.40 17.10 17.21 1,926,390 -0.04 -0.23
2024-02-20 16.93 17.26 16.83 17.25 1,841,493 +0.03 +0.17
2024-02-16 17.06 17.69 17.04 17.22 2,916,880 -0.25 -1.43
2024-02-15 16.91 17.51 16.79 17.47 3,952,244 +0.69 +4.11
2024-02-14 16.97 17.01 16.52 16.78 3,119,972 +0.05 +0.30
2024-02-13 16.33 16.74 16.01 16.73 3,183,419 -0.39 -2.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.69
On 2024-02-16
16.58
On 2024-02-23
-0.73 -4.18 17.69
On 2024-02-16
16.58
On 2024-02-23
-6.27 17.12
10D 17.69
On 2024-02-16
16.01
On 2024-02-13
-0.39 -2.28 17.26
On 2024-02-09
16.01
On 2024-02-13
-7.27 17.06
20D 17.69
On 2024-02-16
15.02
On 2024-02-05
0.11 0.66 16.81
On 2024-01-26
15.02
On 2024-02-05
-10.65 16.68
WTD 17.50
On 2024-02-22
16.58
On 2024-02-23
-0.48 -2.79 17.50
On 2024-02-22
16.58
On 2024-02-23
-5.23 17.09
MTD 17.69
On 2024-02-16
15.02
On 2024-02-05
0.95 6.02 17.36
On 2024-02-07
16.01
On 2024-02-13
-7.78 16.77
As of Friday, February 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

154.72 +1.39 +0.91 1,853,049
KO

The Coca-Cola Company

61.12 -0.08 -0.13 2,221,993
PFE

Pfizer Inc.

27.22 -0.54 -1.95 15,514,881
VZ

Verizon Communications Inc.

39.81 -0.85 -2.09 6,390,344
VIX

CBOE Volatility Index

13.89 +0.14 +1.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,145.36 +13.83 +0.04 96,806,127
DJTA

Dow Jones Transportation Average

15,863.98 -57.04 -0.36 29,918,704
SPX

S&P 500 Index

5,084.67 -4.13 -0.08
OEX

S&P 100 Index

2,410.60 -2.94 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,978.73 +41.12 +0.23
NYA

NYSE Composite Index

17,594.64 -21.39 -0.12
XAX

NYSE AMEX Composite Index

4,528.03 +4.62 +0.10
RUI

RUSSELL 1000 Index

2,787.79 -1.57 -0.06
RUT

Russell 2000 Index

2,027.94 +11.25 +0.56
RUA

Russell 3000 Index

2,912.49 -0.74 -0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.89 +0.14 +1.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.37 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 +0.01 +0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.31 +0.06 +0.39
VXN

CBOE NASDAQ 100 Volatility Index

17.94 +0.24 +1.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,874.78 +20.34 +0.23
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.74 0.00 0.00