MAC: The Macerich Company

As of Thursday, October 30th, 2025

$ 16.92

+0.02 +0.12%

Open: 16.79
High: 17.12
Low: 16.72
Volume: 2,150,210
Previous Close on Wednesday, October 29th, 2025

$ 16.90

-0.85 -4.79%

Open: 17.60
High: 17.71
Low: 16.81
Volume: 2,061,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 16.79 17.12 16.72 16.92 2,150,210 +0.02 +0.12
2025-10-29 17.60 17.71 16.81 16.90 2,061,097 -0.85 -4.79
2025-10-28 17.94 17.94 17.58 17.75 1,624,191 -0.25 -1.39
2025-10-27 18.05 18.10 17.76 18.00 832,358 -0.02 -0.11
2025-10-24 18.06 18.15 17.98 18.02 1,490,367 +0.12 +0.67
2025-10-23 17.90 18.11 17.75 17.90 1,573,864 +0.05 +0.28
2025-10-22 17.65 17.85 17.48 17.85 1,317,318 +0.39 +2.23
2025-10-21 17.20 17.66 17.11 17.46 1,439,853 +0.30 +1.75
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 18.15
On 2025-10-24		 16.72
On 2025-10-30		 -0.98 -5.47 18.15
On 2025-10-24		 16.72
On 2025-10-30		 -7.88 17.52
10D 18.15
On 2025-10-24		 16.72
On 2025-10-30		 -0.10 -0.59 18.15
On 2025-10-24		 16.72
On 2025-10-30		 -7.88 17.52
20D 18.31
On 2025-10-03		 16.44
On 2025-10-14		 -1.00 -5.58 18.31
On 2025-10-03		 16.44
On 2025-10-14		 -10.21 17.37
WTD 18.10
On 2025-10-27		 16.72
On 2025-10-30		 -1.10 -6.10 18.10
On 2025-10-27		 16.72
On 2025-10-30		 -7.62 17.39
MTD 18.31
On 2025-10-03		 16.44
On 2025-10-14		 -1.28 -7.03 18.31
On 2025-10-03		 16.44
On 2025-10-14		 -10.21 17.42
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

57.45 -0.60 -1.03 702,975
VFC

V.F. Corporation

14.06 -0.49 -3.37 8,407,491
NERV

Minerva Neurosciences Inc.

4.04 -0.19 -4.49 192,240
CCOI

Cogent Communications Holdings Inc.

40.21 -2.78 -6.47 1,119,713
MAC

The Macerich Company

16.92 +0.02 +0.12 2,150,210