MAC: The Macerich Company

As of Monday, August 31st, 2026

$ 23.62

-0.13 -0.55%

Open: 24.74
High: 24.74
Low: 23.31
Volume: 4,639,864
Previous Close on Friday, August 28th, 2026

$ 23.75

-0.17 -0.71%

Open: 24.17
High: 24.31
Low: 23.72
Volume: 1,324,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 24.74 24.74 23.31 23.62 4,624,738 -0.13 -0.55
2026-08-28 24.17 24.31 23.72 23.75 1,324,691 -0.17 -0.71
2026-08-27 24.48 24.63 23.86 23.92 1,712,317 -0.26 -1.08
2026-08-26 24.35 24.41 24.12 24.18 2,097,432 -0.08 -0.33
2026-08-25 24.50 24.50 24.20 24.26 1,793,260 -0.10 -0.41
2026-08-24 24.46 24.73 24.15 24.36 2,544,245 -0.02 -0.08
2026-08-21 24.74 24.79 24.32 24.38 2,327,382 -0.31 -1.26
2026-08-20 24.74 24.77 24.51 24.69 1,781,265 -0.21 -0.84
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 24.74
On 2026-08-31		 23.31
On 2026-08-31		 -0.74 -3.04 24.63
On 2026-08-27		 23.72
On 2026-08-28		 -3.68 23.95
10D 24.93
On 2026-08-19		 23.31
On 2026-08-31		 -1.04 -4.22 24.93
On 2026-08-19		 23.31
On 2026-08-31		 -6.52 24.25
20D 25.93
On 2026-08-04		 23.31
On 2026-08-31		 -2.25 -8.70 25.93
On 2026-08-04		 23.31
On 2026-08-31		 -10.12 24.45
WTD 24.74
On 2026-08-31		 23.31
On 2026-08-31		 -0.13 -0.55 -- -- -- 23.62
MTD 26.00
On 2026-08-03		 23.31
On 2026-08-31		 -2.22 -8.59 26.00
On 2026-08-03		 23.31
On 2026-08-31		 -10.37 24.51
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CSR

Centerspace

52.49 +0.01 +0.02 15,975
APP

AppLovin Corp.

312.06 -5.70 -1.79 5,014,456
HTZ

Hertz Global Holdings Inc.

2.27 +0.13 +6.07 22,428,712
ACLS

Axcelis Technologies Inc.

115.33 -0.24 -0.21 302,909
MAC

The Macerich Company

23.62 -0.13 -0.55 4,639,864