MAC: The Macerich Company

As of Wednesday, November 19th, 2025

$ 16.22

-0.38 -2.29%

Open: 16.56
High: 16.68
Low: 16.03
Volume: 1,900,748
Previous Close on Tuesday, November 18th, 2025

$ 16.60

+0.03 +0.18%

Open: 16.47
High: 16.77
Low: 16.40
Volume: 1,603,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 16.56 16.68 16.03 16.22 1,900,748 -0.38 -2.29
2025-11-18 16.47 16.77 16.40 16.60 1,603,678 +0.03 +0.18
2025-11-17 17.24 17.26 16.43 16.57 1,823,101 -0.64 -3.72
2025-11-14 17.17 17.33 17.02 17.21 1,179,652 -0.06 -0.35
2025-11-13 17.42 17.53 17.17 17.27 1,203,808 -0.27 -1.54
2025-11-12 17.96 18.16 17.53 17.54 1,864,672 -0.40 -2.23
2025-11-11 17.94 18.30 17.93 17.94 990,221 +0.06 +0.34
2025-11-10 18.12 18.15 17.77 17.88 1,300,602 -0.14 -0.78
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 17.53
On 2025-11-13		 16.03
On 2025-11-19		 -1.32 -7.53 17.53
On 2025-11-13		 16.03
On 2025-11-19		 -8.56 16.77
10D 18.30
On 2025-11-11		 16.03
On 2025-11-19		 -1.45 -8.21 18.30
On 2025-11-11		 16.03
On 2025-11-19		 -12.40 17.27
20D 18.30
On 2025-11-11		 16.03
On 2025-11-19		 -1.63 -9.13 18.30
On 2025-11-11		 16.03
On 2025-11-19		 -12.40 17.40
WTD 17.26
On 2025-11-17		 16.03
On 2025-11-19		 -0.99 -5.75 17.26
On 2025-11-17		 16.03
On 2025-11-19		 -7.13 16.46
MTD 18.30
On 2025-11-11		 16.03
On 2025-11-19		 -0.93 -5.42 18.30
On 2025-11-11		 16.03
On 2025-11-19		 -12.40 17.34
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.78 0.00 0.00 1,996,012
FUL

H.B. Fuller Company

55.79 -0.24 -0.43 334,042
NERV

Minerva Neurosciences Inc.

4.30 0.00 0.00 38,614
CCOI

Cogent Communications Holdings Inc.

16.98 -2.83 -14.29 1,717,349
MAC

The Macerich Company

16.22 -0.38 -2.29 1,900,748