MAC: The Macerich Company

As of Tuesday, August 11th, 2026

$ 24.53

+0.20 +0.82%

Open: 24.19
High: 24.59
Low: 24.10
Volume: 4,476,864
Previous Close on Monday, August 10th, 2026

$ 24.33

-0.07 -0.29%

Open: 24.39
High: 24.42
Low: 24.08
Volume: 5,604,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 24.19 24.59 24.10 24.53 4,476,864 +0.20 +0.82
2026-08-10 24.39 24.42 24.08 24.33 5,604,739 -0.07 -0.29
2026-08-07 23.68 24.52 23.53 24.40 15,229,359 +0.91 +3.87
2026-08-06 25.01 25.19 23.46 23.49 13,872,413 -1.90 -7.48
2026-08-05 25.62 25.79 25.02 25.39 2,914,118 -0.23 -0.90
2026-08-04 25.61 25.93 25.46 25.62 2,849,686 -0.25 -0.97
2026-08-03 25.85 26.00 25.69 25.87 2,069,528 +0.03 +0.12
2026-07-31 25.77 25.85 25.26 25.84 3,625,354 +0.37 +1.45
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 25.79
On 2026-08-05		 23.46
On 2026-08-06		 -1.09 -4.25 25.79
On 2026-08-05		 23.46
On 2026-08-06		 -9.02 24.43
10D 26.66
On 2026-07-29		 23.46
On 2026-08-06		 -1.98 -7.47 26.66
On 2026-07-29		 23.46
On 2026-08-06		 -12.00 25.10
20D 26.68
On 2026-07-28		 23.46
On 2026-08-06		 -0.36 -1.45 26.68
On 2026-07-28		 23.46
On 2026-08-06		 -12.05 25.42
WTD 24.59
On 2026-08-11		 24.08
On 2026-08-10		 0.13 0.53 24.42
On 2026-08-10		 24.42
On 2026-08-10		 0.00 24.43
MTD 26.00
On 2026-08-03		 23.46
On 2026-08-06		 -1.31 -5.07 26.00
On 2026-08-03		 23.46
On 2026-08-06		 -9.77 24.80
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

99.90 +2.53 +2.60 1,104,054
CTKB

Cytek Biosciences Inc.

4.74 +0.08 +1.72 1,171,626
JJSF

J&J Snack Foods Corp.

90.16 +0.17 +0.19 280,613
HTZ

Hertz Global Holdings Inc.

2.45 +0.33 +15.57 112,430,851
MAC

The Macerich Company

24.53 +0.20 +0.82 4,476,864