MAC: The Macerich Company

As of Friday, May 30th, 2025

$ 16.19

-- 0 0%

Open: 16.19
High: 16.19
Low: 16.19
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 16.19

+0.41 +2.60%

Open: 15.97
High: 16.39
Low: 15.82
Volume: 2,955,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 15.97 16.39 15.82 16.19 2,955,858 +0.41 +2.60
2025-05-28 15.39 15.82 15.23 15.78 2,000,424 +0.38 +2.47
2025-05-27 15.17 15.45 14.97 15.40 1,866,177 +0.51 +3.43
2025-05-23 15.05 15.19 14.82 14.89 1,240,141 -0.33 -2.17
2025-05-22 15.21 15.41 14.95 15.22 1,426,644 -0.03 -0.20
2025-05-21 15.48 15.63 15.21 15.25 1,973,207 -0.44 -2.80
2025-05-20 15.77 15.93 15.66 15.69 2,252,799 -0.18 -1.13
2025-05-19 15.78 15.92 15.59 15.87 1,213,522 -0.16 -1.00
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 16.39
On 2025-05-29		 14.82
On 2025-05-23		 0.94 6.16 15.41
On 2025-05-22		 14.82
On 2025-05-23		 -3.83 15.50
10D 16.39
On 2025-05-29		 14.82
On 2025-05-23		 0.57 3.65 16.13
On 2025-05-16		 14.82
On 2025-05-23		 -8.12 15.62
20D 17.27
On 2025-05-12		 14.46
On 2025-05-01		 1.53 10.44 17.27
On 2025-05-12		 14.82
On 2025-05-23		 -14.19 15.45
WTD 16.39
On 2025-05-29		 14.97
On 2025-05-27		 1.30 8.73 15.45
On 2025-05-27		 15.45
On 2025-05-27		 0.00 15.79
MTD 17.27
On 2025-05-12		 14.46
On 2025-05-01		 1.53 10.44 17.27
On 2025-05-12		 14.82
On 2025-05-23		 -14.19 15.45
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.84 +0.68 +0.28 921,672
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,623,283
PFE

Pfizer Inc.

23.47 +0.02 +0.06 6,334,713
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,456,099
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,180.07 -35.66 -0.08 147,507,639
DJTA

Dow Jones Transportation Average

14,700.18 -45.20 -0.31 32,455,863
SPX

S&P 500 Index

5,898.74 -13.43 -0.23
OEX

S&P 100 Index

2,879.42 -6.18 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.41 -51.54 -0.24
NYA

NYSE Composite Index

19,722.16 -21.69 -0.11
XAX

NYSE AMEX Composite Index

5,200.62 -11.49 -0.22
RUI

RUSSELL 1000 Index

3,228.33 -7.24 -0.22
RUT

Russell 2000 Index

2,067.39 -7.39 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.82 -15.23 -0.15
 
Recent
Ticker Last Chg %Chg Volume
RPM

RPM International Inc.

113.68 0.00 0.00
MAC

The Macerich Company

16.19 0.00 0.00