MAC: The Macerich Company

As of Thursday, May 8th, 2025

$ 15.06

+0.18 +1.21%

Open: 15.05
High: 15.32
Low: 14.84
Volume: 1,033,019
Previous Close on Wednesday, May 7th, 2025

$ 14.88

+0.05 +0.34%

Open: 15.00
High: 15.22
Low: 14.86
Volume: 2,098,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 15.05 15.32 14.84 15.06 1,033,019 +0.18 +1.21
2025-05-07 15.00 15.22 14.86 14.88 2,098,639 +0.05 +0.34
2025-05-06 14.80 14.98 14.62 14.83 1,012,170 -0.14 -0.94
2025-05-05 15.04 15.24 14.90 14.97 1,107,895 -0.22 -1.45
2025-05-02 15.03 15.23 14.83 15.19 1,486,932 +0.54 +3.69
2025-05-01 14.80 15.09 14.46 14.65 2,266,342 -0.01 -0.07
2025-04-30 14.42 14.71 14.16 14.66 1,645,337 -0.02 -0.14
2025-04-29 14.84 15.10 14.61 14.68 1,439,450 -0.40 -2.65
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 15.32
On 2025-05-08		 14.62
On 2025-05-06		 0.41 2.80 15.24
On 2025-05-05		 14.62
On 2025-05-06		 -4.07 14.99
10D 15.32
On 2025-05-08		 14.16
On 2025-04-30		 0.39 2.66 15.10
On 2025-04-28		 14.16
On 2025-04-30		 -6.23 14.88
20D 15.32
On 2025-05-08		 13.40
On 2025-04-11		 0.12 0.80 14.79
On 2025-04-10		 13.40
On 2025-04-11		 -9.40 14.58
WTD 15.32
On 2025-05-08		 14.62
On 2025-05-06		 -0.13 -0.86 15.24
On 2025-05-05		 14.62
On 2025-05-06		 -4.07 14.94
MTD 15.32
On 2025-05-08		 14.46
On 2025-05-01		 0.40 2.73 15.24
On 2025-05-05		 14.62
On 2025-05-06		 -4.07 14.93
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LSXMK

The Liberty SiriusXM Group

22.29 0.00 0.00
MAC

The Macerich Company

15.06 +0.18 +1.21 1,033,019