MAC: The Macerich Company
$ 18.12 |
|
-0.67 -3.57% |
|
| Open: | 18.87 |
| High: | 18.87 |
| Low: | 18.01 |
| Volume: | 2,945,686 |
$ 18.79
+0.06 +0.32%
| Open: | 18.59 |
| High: | 18.97 |
| Low: | 18.59 |
| Volume: | 1,068,581 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | 18.87 | 18.87 | 18.01 | 18.12 | 2,945,686 | -0.67 | -3.57 |
| 2026-03-19 | 18.59 | 18.97 | 18.59 | 18.79 | 1,068,581 | +0.06 | +0.32 |
| 2026-03-18 | 18.96 | 19.08 | 18.73 | 18.73 | 1,589,777 | -0.31 | -1.63 |
| 2026-03-17 | 19.21 | 19.24 | 18.96 | 19.04 | 1,067,951 | +0.11 | +0.58 |
| 2026-03-16 | 18.84 | 19.20 | 18.82 | 18.93 | 1,561,590 | +0.21 | +1.12 |
| 2026-03-13 | 18.93 | 19.18 | 18.57 | 18.72 | 1,294,321 | +0.06 | +0.32 |
| 2026-03-12 | 18.97 | 19.01 | 18.60 | 18.66 | 1,889,652 | -0.70 | -3.62 |
| 2026-03-11 | 19.22 | 19.38 | 18.89 | 19.36 | 1,482,269 | -0.07 | -0.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 19.24 On 2026-03-17 |
18.01 On 2026-03-20 |
-0.60 | -3.21 | 19.24 On 2026-03-17 |
18.01 On 2026-03-20 |
-6.42 | 18.72 |
| 10D | 19.76 On 2026-03-10 |
17.91 On 2026-03-09 |
-0.68 | -3.62 | 19.76 On 2026-03-10 |
18.01 On 2026-03-20 |
-8.86 | 18.90 |
| 20D | 20.93 On 2026-02-27 |
17.91 On 2026-03-09 |
-2.18 | -10.74 | 20.93 On 2026-02-27 |
17.91 On 2026-03-09 |
-14.43 | 19.50 |
| WTD | 19.24 On 2026-03-17 |
18.01 On 2026-03-20 |
-0.60 | -3.21 | 19.24 On 2026-03-17 |
18.01 On 2026-03-20 |
-6.42 | 18.72 |
| MTD | 20.38 On 2026-03-04 |
17.91 On 2026-03-09 |
-2.35 | -11.48 | 20.38 On 2026-03-04 |
17.91 On 2026-03-09 |
-12.12 | 19.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,577.47 | -443.96 | -0.96 | 1,044,630,733 |
|
DJTA
Dow Jones Transportation Average |
17,849.01 | -97.63 | -0.54 | 210,374,600 |
|
SPX
S&P 500 Index |
6,506.48 | -100.01 | -1.51 | |
|
OEX
S&P 100 Index |
3,181.78 | -45.80 | -1.42 | |
|
NDX
NASDAQ 100 Index |
23,898.15 | -457.12 | -1.88 | |
|
NYA
NYSE Composite Index |
21,616.73 | -324.30 | -1.48 | |
|
XAX
NYSE AMEX Composite Index |
8,424.63 | -100.03 | -1.17 | |
|
RUI
RUSSELL 1000 Index |
3,548.83 | -56.35 | -1.56 | |
|
RUT
Russell 2000 Index |
2,438.45 | -56.26 | -2.26 | |
|
RUA
Russell 3000 Index |
3,696.78 | -59.89 | -1.59 | |
|
VIX
CBOE Volatility Index |
26.78 | +2.63 | +10.89 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
26.84 | +0.58 | +2.21 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.35 | +1.87 | +7.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.43 | +1.83 | +7.15 |