MAC: The Macerich Company

As of Tuesday, July 21st, 2026

$ 25.65

+0.06 +0.23%

Open: 25.82
High: 25.88
Low: 25.56
Volume: 2,020,496
Previous Close on Monday, July 20th, 2026

$ 25.59

-0.33 -1.27%

Open: 25.87
High: 25.96
Low: 25.06
Volume: 2,912,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 25.82 25.88 25.56 25.65 2,020,496 +0.06 +0.23
2026-07-20 25.87 25.96 25.06 25.59 2,912,062 -0.33 -1.27
2026-07-17 25.59 26.23 25.58 25.92 1,629,878 +0.09 +0.35
2026-07-16 25.17 25.91 25.00 25.83 1,591,565 +0.66 +2.62
2026-07-15 25.09 25.59 25.00 25.17 2,689,693 +0.28 +1.12
2026-07-14 25.09 25.11 24.86 24.89 2,933,492 +0.14 +0.57
2026-07-13 24.52 24.82 24.52 24.75 1,541,912 +0.06 +0.24
2026-07-10 24.91 24.98 24.19 24.69 2,868,933 -0.24 -0.96
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 26.23
On 2026-07-17		 25.00
On 2026-07-15		 0.76 3.05 26.23
On 2026-07-17		 25.06
On 2026-07-20		 -4.44 25.63
10D 26.23
On 2026-07-17		 24.19
On 2026-07-10		 0.16 0.63 26.23
On 2026-07-17		 25.06
On 2026-07-20		 -4.44 25.22
20D 26.23
On 2026-07-17		 23.82
On 2026-06-23		 1.61 6.70 25.97
On 2026-06-26		 24.19
On 2026-07-10		 -6.84 25.29
WTD 25.96
On 2026-07-20		 25.06
On 2026-07-20		 -0.27 -1.04 25.96
On 2026-07-20		 25.56
On 2026-07-21		 -1.56 25.62
MTD 26.23
On 2026-07-17		 24.19
On 2026-07-10		 0.46 1.83 25.89
On 2026-07-02		 24.19
On 2026-07-10		 -6.57 25.27
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

89.22 -0.18 -0.20 1,200,586
JJSF

J&J Snack Foods Corp.

76.59 -1.17 -1.50 28,981
HTZ

Hertz Global Holdings Inc.

1.85 +0.09 +5.11 12,944,659
EXPD

Expeditors International of Washington Inc.

178.58 +1.21 +0.68 1,510,711
MAC

The Macerich Company

25.65 +0.06 +0.23 2,020,496