MAC: The Macerich Company

As of Friday, October 10th, 2025

$ 17.06

-- 0 0%

Open: 17.06
High: 17.06
Low: 17.06
Volume: N/A
Previous Close on Thursday, October 9th, 2025

$ 17.06

-0.13 -0.76%

Open: 17.19
High: 17.19
Low: 16.89
Volume: 967,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 17.19 17.19 16.89 17.06 967,274 -0.13 -0.76
2025-10-08 17.32 17.41 17.08 17.19 1,087,143 -0.20 -1.15
2025-10-07 17.73 17.73 17.26 17.39 1,642,984 -0.41 -2.30
2025-10-06 18.01 18.24 17.74 17.80 1,840,507 -0.24 -1.33
2025-10-03 18.05 18.31 17.88 18.04 2,561,812 +0.12 +0.67
2025-10-02 17.95 17.96 17.70 17.92 2,520,372 -0.08 -0.44
2025-10-01 18.04 18.16 17.74 18.00 2,072,562 -0.20 -1.10
2025-09-30 17.68 18.24 17.51 18.20 2,577,228 +0.58 +3.29
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 18.31
On 2025-10-03		 16.89
On 2025-10-09		 -0.86 -4.80 18.31
On 2025-10-03		 16.89
On 2025-10-09		 -7.78 17.50
10D 18.31
On 2025-10-03		 16.89
On 2025-10-09		 0.30 1.79 18.31
On 2025-10-03		 16.89
On 2025-10-09		 -7.78 17.71
20D 18.37
On 2025-09-15		 16.54
On 2025-09-25		 -1.17 -6.42 18.37
On 2025-09-15		 16.54
On 2025-09-25		 -9.94 17.60
WTD 18.24
On 2025-10-06		 16.89
On 2025-10-09		 -0.98 -5.43 18.24
On 2025-10-06		 16.89
On 2025-10-09		 -7.43 17.36
MTD 18.31
On 2025-10-03		 16.89
On 2025-10-09		 -1.14 -6.26 18.31
On 2025-10-03		 16.89
On 2025-10-09		 -7.78 17.63
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 0.00 0.00 879
KO

The Coca-Cola Company

66.37 0.00 0.00 22,662
PFE

Pfizer Inc.

25.24 0.00 0.00 104,806
VZ

Verizon Communications Inc.

40.14 -0.69 -1.69 38,498
VIX

CBOE Volatility Index

16.62 +0.21 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 0.00 0.00
DJTA

Dow Jones Transportation Average

15,584.37 0.00 0.00
SPX

S&P 500 Index

6,735.11 0.00 0.00
OEX

S&P 100 Index

3,364.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 0.00 0.00
NYA

NYSE Composite Index

21,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

6,910.46 0.00 0.00
RUI

RUSSELL 1000 Index

3,680.53 0.00 0.00
RUT

Russell 2000 Index

2,468.85 0.00 0.00
RUA

Russell 3000 Index

3,829.84 0.00 0.00
VIX

CBOE Volatility Index

16.62 +0.21 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.37 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 +0.02 +0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FITB

Fifth Third Bancorp

43.79 0.00 0.00
TAP

Molson Coors Beverage Company

46.01 0.00 0.00
MSCI

MSCI Inc.

558.30 0.00 0.00
NERV

Minerva Neurosciences Inc.

2.57 0.00 0.00
MAC

The Macerich Company

17.06 0.00 0.00