MAC: The Macerich Company

As of Wednesday, May 14th, 2025

$ 15.62

-0.45 -2.80%

Open: 15.91
High: 16.10
Low: 15.54
Volume: 1,505,313
Previous Close on Tuesday, May 13th, 2025

$ 16.07

-0.47 -2.84%

Open: 16.52
High: 16.57
Low: 15.98
Volume: 1,924,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 15.91 16.10 15.54 15.62 1,505,313 -0.45 -2.80
2025-05-13 16.52 16.57 15.98 16.07 1,924,874 -0.47 -2.84
2025-05-12 15.45 17.27 15.30 16.54 4,284,509 +1.56 +10.41
2025-05-09 15.07 15.17 14.89 14.98 1,449,901 -0.08 -0.53
2025-05-08 15.05 15.32 14.84 15.06 1,033,019 +0.18 +1.21
2025-05-07 15.00 15.22 14.86 14.88 2,098,639 +0.05 +0.34
2025-05-06 14.80 14.98 14.62 14.83 1,012,170 -0.14 -0.94
2025-05-05 15.04 15.24 14.90 14.97 1,107,895 -0.22 -1.45
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 17.27
On 2025-05-12		 14.84
On 2025-05-08		 0.74 4.97 17.27
On 2025-05-12		 15.54
On 2025-05-14		 -10.02 15.65
10D 17.27
On 2025-05-12		 14.46
On 2025-05-01		 0.96 6.55 17.27
On 2025-05-12		 15.54
On 2025-05-14		 -10.02 15.28
20D 17.27
On 2025-05-12		 13.86
On 2025-04-21		 1.37 9.61 17.27
On 2025-05-12		 15.54
On 2025-05-14		 -10.02 14.92
WTD 17.27
On 2025-05-12		 15.30
On 2025-05-12		 0.64 4.27 17.27
On 2025-05-12		 15.54
On 2025-05-14		 -10.02 16.08
MTD 17.27
On 2025-05-12		 14.46
On 2025-05-01		 0.96 6.55 17.27
On 2025-05-12		 15.54
On 2025-05-14		 -10.02 15.28
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

15.62 -0.45 -2.80 1,505,313