MAC: The Macerich Company
$ 18.40 |
|
-0.09 -0.49% |
|
| Open: | 18.48 |
| High: | 18.65 |
| Low: | 18.28 |
| Volume: | 1,060,829 |
$ 18.49
+0.09 +0.49%
| Open: | 18.51 |
| High: | 18.52 |
| Low: | 18.18 |
| Volume: | 1,016,732 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 18.48 | 18.65 | 18.28 | 18.40 | 1,060,829 | -0.09 | -0.49 |
| 2025-08-28 | 18.51 | 18.52 | 18.18 | 18.49 | 1,016,732 | +0.09 | +0.49 |
| 2025-08-27 | 18.22 | 18.51 | 18.16 | 18.40 | 1,910,489 | +0.16 | +0.88 |
| 2025-08-26 | 18.04 | 18.28 | 18.03 | 18.24 | 2,020,528 | +0.20 | +1.11 |
| 2025-08-25 | 18.10 | 18.22 | 17.93 | 18.04 | 1,598,605 | -0.08 | -0.44 |
| 2025-08-22 | 17.27 | 18.21 | 17.13 | 18.12 | 2,059,331 | +1.04 | +6.09 |
| 2025-08-21 | 17.02 | 17.25 | 17.02 | 17.08 | 1,237,564 | -0.12 | -0.70 |
| 2025-08-20 | 17.44 | 17.49 | 17.06 | 17.20 | 1,469,229 | -0.18 | -1.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.65 On 2025-08-29 |
17.93 On 2025-08-25 |
0.28 | 1.55 | 18.22 On 2025-08-25 |
18.22 On 2025-08-25 |
0.00 | 18.31 |
| 10D | 18.65 On 2025-08-29 |
17.02 On 2025-08-21 |
1.19 | 6.91 | 17.51 On 2025-08-19 |
17.02 On 2025-08-21 |
-2.77 | 17.85 |
| 20D | 18.65 On 2025-08-29 |
16.16 On 2025-08-04 |
2.26 | 14.00 | 17.30 On 2025-08-06 |
16.39 On 2025-08-08 |
-5.26 | 17.45 |
| WTD | 18.65 On 2025-08-29 |
17.93 On 2025-08-25 |
0.28 | 1.55 | 18.22 On 2025-08-25 |
18.22 On 2025-08-25 |
0.00 | 18.31 |
| MTD | 18.65 On 2025-08-29 |
15.94 On 2025-08-01 |
1.69 | 10.11 | 17.30 On 2025-08-06 |
16.39 On 2025-08-08 |
-5.26 | 17.38 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |