MAC: The Macerich Company

As of Tuesday, March 11th, 2025

$ 16.32

+0.44 +2.77%

Open: 15.90
High: 16.45
Low: 15.71
Volume: 4,193,356
Previous Close on Monday, March 10th, 2025

$ 15.88

-1.00 -5.92%

Open: 16.51
High: 16.59
Low: 15.76
Volume: 3,580,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 15.90 16.45 15.71 16.32 4,193,356 +0.44 +2.77
2025-03-10 16.51 16.59 15.76 15.88 3,580,484 -1.00 -5.92
2025-03-07 17.39 17.49 16.56 16.88 2,176,648 -0.71 -4.04
2025-03-06 17.99 18.07 17.49 17.59 1,818,210 -0.58 -3.19
2025-03-05 17.67 18.33 17.64 18.17 4,398,842 +0.38 +2.14
2025-03-04 17.99 18.17 17.50 17.79 2,241,637 -0.61 -3.32
2025-03-03 17.95 18.51 17.95 18.40 2,862,057 +0.36 +2.00
2025-02-28 18.10 18.26 17.18 18.04 4,729,765 -0.28 -1.53
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 18.33
On 2025-03-05		 15.71
On 2025-03-11		 -1.47 -8.26 18.33
On 2025-03-05		 15.71
On 2025-03-11		 -14.29 16.97
10D 20.65
On 2025-02-27		 15.71
On 2025-03-11		 -3.42 -17.33 20.65
On 2025-02-27		 15.71
On 2025-03-11		 -23.92 17.75
20D 20.99
On 2025-02-11		 15.71
On 2025-03-11		 -4.09 -20.04 20.99
On 2025-02-11		 15.71
On 2025-03-11		 -25.15 19.06
WTD 16.59
On 2025-03-10		 15.71
On 2025-03-11		 -0.56 -3.32 16.59
On 2025-03-10		 15.71
On 2025-03-11		 -5.30 16.10
MTD 18.51
On 2025-03-03		 15.71
On 2025-03-11		 -1.72 -9.53 18.51
On 2025-03-03		 15.71
On 2025-03-11		 -15.13 17.29
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.32 +0.44 +2.77 4,193,356