MAC: The Macerich Company

As of Friday, September 18th, 2026

$ 22.63

+0.08 +0.35%

Open: 22.39
High: 22.67
Low: 22.34
Volume: 5,713,943
Previous Close on Thursday, September 17th, 2026

$ 22.55

+0.13 +0.58%

Open: 22.63
High: 22.79
Low: 22.53
Volume: 3,286,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 22.39 22.67 22.34 22.63 5,713,943 +0.08 +0.35
2026-09-17 22.63 22.79 22.53 22.55 3,286,651 +0.13 +0.58
2026-09-16 22.44 22.68 22.00 22.42 3,465,479 +0.04 +0.18
2026-09-15 22.47 22.56 22.26 22.38 3,167,249 -0.09 -0.40
2026-09-14 22.70 23.10 22.42 22.47 2,023,163 -0.14 -0.62
2026-09-11 22.86 22.95 22.61 22.61 2,232,423 0.00 0.00
2026-09-10 22.89 23.13 22.59 22.61 5,501,136 -0.42 -1.82
2026-09-09 23.43 23.52 22.99 23.03 7,308,958 -0.55 -2.33
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 23.10
On 2026-09-14		 22.00
On 2026-09-16		 0.02 0.09 23.10
On 2026-09-14		 22.00
On 2026-09-16		 -4.76 22.49
10D 23.73
On 2026-09-08		 22.00
On 2026-09-16		 -0.43 -1.86 23.73
On 2026-09-08		 22.00
On 2026-09-16		 -7.29 22.75
20D 24.79
On 2026-08-21		 22.00
On 2026-09-16		 -2.06 -8.34 24.79
On 2026-08-21		 22.00
On 2026-09-16		 -11.25 23.30
WTD 23.10
On 2026-09-14		 22.00
On 2026-09-16		 0.02 0.09 23.10
On 2026-09-14		 22.00
On 2026-09-16		 -4.76 22.49
MTD 23.82
On 2026-09-01		 22.00
On 2026-09-16		 -0.99 -4.19 23.82
On 2026-09-01		 22.00
On 2026-09-16		 -7.64 22.89
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

308.06 -13.54 -4.21 10,907,854
MOS

The Mosaic Company

24.48 -0.91 -3.58 11,769,622
PB

Prosperity Bancshares Inc.

70.02 -0.32 -0.45 2,926,558
FE

FirstEnergy Corp.

45.26 -0.47 -1.03 5,430,754
MAC

The Macerich Company

22.63 +0.08 +0.35 5,713,943