MAC: The Macerich Company

As of Friday, January 17th, 2025

$ 19.80

+0.28 +1.43%

Open: 19.75
High: 19.87
Low: 19.54
Volume: 1,481,189
Previous Close on Thursday, January 16th, 2025

$ 19.52

-0.06 -0.31%

Open: 19.50
High: 19.74
Low: 19.41
Volume: 1,102,476
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 19.75 19.87 19.54 19.80 1,466,294 +0.28 +1.43
2025-01-16 19.50 19.74 19.41 19.52 1,102,476 -0.06 -0.31
2025-01-15 20.37 20.37 19.46 19.58 1,599,605 +0.12 +0.62
2025-01-14 19.52 19.68 19.28 19.46 2,688,844 +0.08 +0.41
2025-01-13 19.18 19.55 19.02 19.38 1,814,529 +0.08 +0.41
2025-01-10 19.77 19.91 19.09 19.30 2,582,605 -1.07 -5.25
2025-01-08 20.32 20.50 19.73 20.37 1,855,076 -0.06 -0.29
2025-01-07 20.35 20.49 19.91 20.43 2,093,737 +0.10 +0.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.37
On 2025-01-15
19.02
On 2025-01-13
0.50 2.59 20.37
On 2025-01-15
19.41
On 2025-01-16
-4.71 19.55
10D 20.64
On 2025-01-06
19.02
On 2025-01-13
-0.44 -2.17 20.64
On 2025-01-06
19.02
On 2025-01-13
-7.85 19.87
20D 21.51
On 2024-12-18
19.02
On 2025-01-13
-1.56 -7.30 21.51
On 2024-12-18
19.02
On 2025-01-13
-11.58 20.00
WTD 20.37
On 2025-01-15
19.02
On 2025-01-13
0.50 2.59 20.37
On 2025-01-15
19.41
On 2025-01-16
-4.71 19.55
MTD 20.64
On 2025-01-06
19.02
On 2025-01-13
-0.12 -0.60 20.64
On 2025-01-06
19.02
On 2025-01-13
-7.85 19.90
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

19.80 +0.28 +1.43 1,481,189