MAC: The Macerich Company
$ 25.42 |
|
+0.23 +0.91% |
|
| Open: | 25.22 |
| High: | 25.65 |
| Low: | 25.16 |
| Volume: | 3,812,608 |
$ 25.19
-0.55 -2.14%
| Open: | 25.52 |
| High: | 25.66 |
| Low: | 25.16 |
| Volume: | 4,857,636 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 25.22 | 25.65 | 25.16 | 25.42 | 3,812,608 | +0.23 | +0.91 |
| 2026-06-30 | 25.52 | 25.66 | 25.16 | 25.19 | 4,857,636 | -0.55 | -2.14 |
| 2026-06-29 | 25.54 | 25.94 | 25.27 | 25.74 | 5,920,715 | -0.09 | -0.35 |
| 2026-06-26 | 25.31 | 25.97 | 25.13 | 25.83 | 12,215,804 | +0.35 | +1.37 |
| 2026-06-25 | 25.70 | 25.80 | 25.32 | 25.48 | 4,104,807 | +0.07 | +0.28 |
| 2026-06-24 | 24.97 | 25.67 | 24.65 | 25.41 | 4,565,552 | +1.02 | +4.18 |
| 2026-06-23 | 23.91 | 24.42 | 23.82 | 24.39 | 2,576,004 | +0.35 | +1.46 |
| 2026-06-22 | 23.69 | 24.12 | 23.60 | 24.04 | 3,671,728 | +0.41 | +1.74 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.97 On 2026-06-26 |
25.13 On 2026-06-26 |
0.01 | 0.04 | 25.97 On 2026-06-26 |
25.16 On 2026-06-30 |
-3.12 | 25.53 |
| 10D | 25.97 On 2026-06-26 |
22.86 On 2026-06-17 |
1.67 | 7.03 | 25.97 On 2026-06-26 |
25.16 On 2026-06-30 |
-3.12 | 24.81 |
| 20D | 25.97 On 2026-06-26 |
22.13 On 2026-06-03 |
3.18 | 14.30 | 25.72 On 2026-06-15 |
22.86 On 2026-06-17 |
-11.12 | 24.44 |
| WTD | 25.94 On 2026-06-29 |
25.16 On 2026-06-30 |
-0.41 | -1.59 | 25.94 On 2026-06-29 |
25.16 On 2026-06-30 |
-3.03 | 25.45 |
| MTD | 25.65 On 2026-07-01 |
25.16 On 2026-07-01 |
0.23 | 0.91 | -- | -- | -- | 25.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,305.24 | -13.96 | -0.03 | 627,339,226 |
|
DJTA
Dow Jones Transportation Average |
21,959.76 | +209.97 | +0.97 | 64,892,470 |
|
SPX
S&P 500 Index |
7,483.23 | -16.13 | -0.22 | |
|
OEX
S&P 100 Index |
3,664.75 | -2.52 | -0.07 | |
|
NDX
NASDAQ 100 Index |
29,809.13 | -467.22 | -1.54 | |
|
NYA
NYSE Composite Index |
23,737.18 | -97.05 | -0.41 | |
|
XAX
NYSE AMEX Composite Index |
7,713.89 | -45.45 | -0.59 | |
|
RUI
RUSSELL 1000 Index |
4,084.33 | -9.53 | -0.23 | |
|
RUT
Russell 2000 Index |
3,012.59 | -11.78 | -0.39 | |
|
RUA
Russell 3000 Index |
4,269.10 | -10.25 | -0.24 | |
|
VIX
CBOE Volatility Index |
16.59 | +0.14 | +0.85 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.19 | +0.16 | +0.69 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.63 | +0.13 | +0.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.16 | +0.16 | +0.84 |