MAC: The Macerich Company
$ 21.42 |
|
+0.33 +1.56% |
|
| Open: | 21.19 |
| High: | 21.43 |
| Low: | 21.01 |
| Volume: | 3,537,861 |
$ 21.09
+0.41 +1.98%
| Open: | 20.55 |
| High: | 21.25 |
| Low: | 20.55 |
| Volume: | 1,907,527 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | 21.19 | 21.43 | 21.01 | 21.42 | 3,537,861 | +0.33 | +1.56 |
| 2026-04-09 | 20.55 | 21.25 | 20.55 | 21.09 | 1,907,527 | +0.41 | +1.98 |
| 2026-04-08 | 20.39 | 20.86 | 20.38 | 20.68 | 2,866,429 | +0.83 | +4.18 |
| 2026-04-07 | 19.52 | 19.97 | 19.47 | 19.85 | 1,405,869 | +0.27 | +1.38 |
| 2026-04-06 | 19.41 | 19.71 | 19.40 | 19.58 | 1,411,149 | +0.05 | +0.26 |
| 2026-04-02 | 19.09 | 19.63 | 19.02 | 19.53 | 1,601,536 | +0.15 | +0.77 |
| 2026-04-01 | 19.57 | 19.57 | 19.16 | 19.38 | 2,032,965 | +0.48 | +2.54 |
| 2026-03-31 | 18.79 | 19.20 | 18.57 | 18.90 | 2,650,836 | +0.41 | +2.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.43 On 2026-04-10 |
19.40 On 2026-04-06 |
1.89 | 9.68 | 19.71 On 2026-04-06 |
19.71 On 2026-04-06 |
0.00 | 20.52 |
| 10D | 21.43 On 2026-04-10 |
18.20 On 2026-03-27 |
2.33 | 12.21 | 19.11 On 2026-03-27 |
18.37 On 2026-03-30 |
-3.90 | 19.73 |
| 20D | 21.43 On 2026-04-10 |
18.01 On 2026-03-20 |
2.76 | 14.79 | 19.24 On 2026-03-17 |
18.01 On 2026-03-20 |
-6.42 | 19.23 |
| WTD | 21.43 On 2026-04-10 |
19.40 On 2026-04-06 |
1.89 | 9.68 | 19.71 On 2026-04-06 |
19.71 On 2026-04-06 |
0.00 | 20.52 |
| MTD | 21.43 On 2026-04-10 |
19.02 On 2026-04-02 |
2.52 | 13.33 | 19.57 On 2026-04-01 |
19.57 On 2026-04-01 |
0.00 | 20.22 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,916.57 | -269.23 | -0.56 | 478,304,657 |
|
DJTA
Dow Jones Transportation Average |
20,339.04 | -116.79 | -0.57 | 91,784,765 |
|
SPX
S&P 500 Index |
6,816.89 | -7.77 | -0.11 | |
|
OEX
S&P 100 Index |
3,336.48 | +3.08 | +0.09 | |
|
NDX
NASDAQ 100 Index |
25,116.34 | +34.25 | +0.14 | |
|
NYA
NYSE Composite Index |
22,734.50 | -96.21 | -0.42 | |
|
XAX
NYSE AMEX Composite Index |
8,875.39 | +34.68 | +0.39 | |
|
RUI
RUSSELL 1000 Index |
3,716.94 | -6.00 | -0.16 | |
|
RUT
Russell 2000 Index |
2,630.59 | -5.72 | -0.22 | |
|
RUA
Russell 3000 Index |
3,877.18 | -6.36 | -0.16 | |
|
VIX
CBOE Volatility Index |
19.23 | -0.26 | -1.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.25 | +0.14 | +0.58 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.51 | +0.12 | +0.51 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.86 | +0.05 | +0.23 |