MAC: The Macerich Company

As of Wednesday, December 7th, 2022

$ 12.39

-- 0 0%

Open: 12.39
High: 12.39
Low: 12.39
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 12.39

+0.08 +0.65%

Open: 12.31
High: 12.42
Low: 12.19
Volume: 1,278,442
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 12.31 12.42 12.19 12.39 1,278,442 +0.08 +0.65
2022-12-05 12.50 12.59 12.23 12.31 1,682,711 -0.21 -1.68
2022-12-02 12.35 12.68 12.29 12.52 1,460,786 -0.04 -0.32
2022-12-01 12.72 12.95 12.29 12.56 2,591,356 -0.14 -1.10
2022-11-30 12.84 12.99 12.48 12.70 2,555,120 -0.27 -2.08
2022-11-29 12.48 13.00 12.48 12.97 2,228,884 +0.58 +4.68
2022-11-28 12.94 13.07 12.38 12.39 2,368,259 -0.79 -5.99
2022-11-25 13.20 13.28 13.15 13.18 775,200 +0.02 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.99
On 2022-11-30
12.19
On 2022-12-06
-0.58 -4.47 12.99
On 2022-11-30
12.19
On 2022-12-06
-6.16 12.50
10D 13.28
On 2022-11-25
12.19
On 2022-12-06
-0.62 -4.77 13.28
On 2022-11-25
12.19
On 2022-12-06
-8.17 12.73
20D 13.53
On 2022-11-18
11.48
On 2022-11-09
0.22 1.81 13.53
On 2022-11-18
12.19
On 2022-12-06
-9.90 12.72
WTD 12.59
On 2022-12-05
12.19
On 2022-12-06
-0.13 -1.04 12.59
On 2022-12-05
12.19
On 2022-12-06
-3.18 12.35
MTD 12.95
On 2022-12-01
12.19
On 2022-12-06
-0.31 -2.44 12.95
On 2022-12-01
12.19
On 2022-12-06
-5.87 12.45
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,857,353
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,302,975
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,928,987
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,056,757
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

12.39 0.00 0.00