MAC: The Macerich Company
$ 16.69 |
|
+0.11 +0.66% |
|
| Open: | 16.44 |
| High: | 16.86 |
| Low: | 16.39 |
| Volume: | 1,977,207 |
$ 16.58
-0.43 -2.53%
| Open: | 17.15 |
| High: | 17.15 |
| Low: | 16.41 |
| Volume: | 1,833,399 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 16.44 | 16.86 | 16.39 | 16.69 | 1,977,207 | +0.11 | +0.66 |
| 2025-08-07 | 17.15 | 17.15 | 16.41 | 16.58 | 1,833,399 | -0.43 | -2.53 |
| 2025-08-06 | 17.17 | 17.30 | 16.81 | 17.01 | 1,380,997 | -0.09 | -0.53 |
| 2025-08-05 | 16.50 | 17.11 | 16.47 | 17.10 | 1,339,895 | +0.58 | +3.51 |
| 2025-08-04 | 16.22 | 16.60 | 16.16 | 16.52 | 1,262,810 | +0.38 | +2.35 |
| 2025-08-01 | 16.48 | 16.54 | 15.94 | 16.14 | 2,150,855 | -0.57 | -3.41 |
| 2025-07-31 | 16.35 | 16.97 | 16.31 | 16.71 | 3,232,528 | +0.15 | +0.91 |
| 2025-07-30 | 17.26 | 17.31 | 16.41 | 16.56 | 2,239,653 | -0.64 | -3.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 17.30 On 2025-08-06 |
16.16 On 2025-08-04 |
0.55 | 3.41 | 17.30 On 2025-08-06 |
16.39 On 2025-08-08 |
-5.26 | 16.78 |
| 10D | 17.78 On 2025-07-29 |
15.94 On 2025-08-01 |
-0.98 | -5.55 | 17.78 On 2025-07-29 |
15.94 On 2025-08-01 |
-10.37 | 16.78 |
| 20D | 17.92 On 2025-07-24 |
15.89 On 2025-07-16 |
0.41 | 2.52 | 17.92 On 2025-07-24 |
15.94 On 2025-08-01 |
-11.07 | 16.86 |
| WTD | 17.30 On 2025-08-06 |
16.16 On 2025-08-04 |
0.55 | 3.41 | 17.30 On 2025-08-06 |
16.39 On 2025-08-08 |
-5.26 | 16.78 |
| MTD | 17.30 On 2025-08-06 |
15.94 On 2025-08-01 |
-0.02 | -0.12 | 17.30 On 2025-08-06 |
16.39 On 2025-08-08 |
-5.26 | 16.67 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |