MAC: The Macerich Company

As of Wednesday, September 27th, 2023

$ 10.97

-- 0 0%

Open: 11.03
High: 11.30
Low: 10.94
Volume: 1,122,004
Previous Close on Tuesday, September 26th, 2023

$ 10.97

-0.26 -2.32%

Open: 11.08
High: 11.23
Low: 10.82
Volume: 1,784,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 11.03 11.30 10.94 10.97 1,122,004 0.00 0.00
2023-09-26 11.08 11.23 10.82 10.97 1,784,307 -0.26 -2.32
2023-09-25 11.20 11.38 11.18 11.23 844,343 -0.09 -0.80
2023-09-22 11.49 11.59 11.32 11.32 727,953 -0.14 -1.22
2023-09-21 11.74 11.81 11.45 11.46 950,943 -0.39 -3.29
2023-09-20 12.15 12.33 11.84 11.85 868,407 -0.15 -1.25
2023-09-19 11.86 12.04 11.86 12.00 938,329 +0.16 +1.35
2023-09-18 12.14 12.14 11.81 11.84 1,309,271 -0.39 -3.19
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 11.81
On 2023-09-21		 10.82
On 2023-09-26		 -0.88 -7.43 11.81
On 2023-09-21		 10.82
On 2023-09-26		 -8.38 11.19
10D 12.33
On 2023-09-20		 10.82
On 2023-09-26		 -0.74 -6.32 12.33
On 2023-09-20		 10.82
On 2023-09-26		 -12.25 11.60
20D 12.33
On 2023-09-20		 10.82
On 2023-09-26		 -0.78 -6.64 12.33
On 2023-09-20		 10.82
On 2023-09-26		 -12.25 11.68
WTD 11.38
On 2023-09-25		 10.82
On 2023-09-26		 -0.35 -3.09 11.38
On 2023-09-25		 10.82
On 2023-09-26		 -4.92 11.06
MTD 12.33
On 2023-09-20		 10.82
On 2023-09-26		 -0.72 -6.16 12.33
On 2023-09-20		 10.82
On 2023-09-26		 -12.25 11.68
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61