MAC: The Macerich Company

As of Friday, July 26th, 2024

$ 16.23

+0.59 +3.77%

Open: 16.03
High: 16.37
Low: 15.83
Volume: 1,321,622
Previous Close on Thursday, July 25th, 2024

$ 15.64

-0.22 -1.39%

Open: 15.86
High: 16.14
Low: 15.60
Volume: 1,381,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 16.03 16.37 15.83 16.23 1,321,622 +0.59 +3.77
2024-07-25 15.86 16.14 15.60 15.64 1,381,736 -0.22 -1.39
2024-07-24 16.55 16.70 15.82 15.86 1,412,065 -0.80 -4.80
2024-07-23 16.35 16.70 16.20 16.66 1,750,997 +0.20 +1.22
2024-07-22 16.04 16.54 15.93 16.46 1,164,727 +0.36 +2.24
2024-07-19 16.21 16.26 15.87 16.10 1,509,321 -0.07 -0.43
2024-07-18 15.90 16.53 15.87 16.17 2,027,575 +0.17 +1.06
2024-07-17 15.91 16.45 15.91 16.00 2,621,089 -0.11 -0.68
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 16.70
On 2024-07-23		 15.60
On 2024-07-25		 0.13 0.81 16.70
On 2024-07-23		 15.60
On 2024-07-25		 -6.59 16.17
10D 16.70
On 2024-07-23		 15.38
On 2024-07-15		 0.77 4.98 16.70
On 2024-07-23		 15.60
On 2024-07-25		 -6.59 16.09
20D 16.70
On 2024-07-23		 14.44
On 2024-07-02		 1.08 7.13 16.70
On 2024-07-23		 15.60
On 2024-07-25		 -6.59 15.55
WTD 16.70
On 2024-07-23		 15.60
On 2024-07-25		 0.13 0.81 16.70
On 2024-07-23		 15.60
On 2024-07-25		 -6.59 16.17
MTD 16.70
On 2024-07-23		 14.44
On 2024-07-02		 0.79 5.12 16.70
On 2024-07-23		 15.60
On 2024-07-25		 -6.59 15.56
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.23 +0.59 +3.77 1,321,622