MAC: The Macerich Company

As of Monday, February 9th, 2026

$ 19.05

-0.57 -2.91%

Open: 19.54
High: 19.68
Low: 19.05
Volume: 1,675,523
Previous Close on Friday, February 6th, 2026

$ 19.62

+0.25 +1.29%

Open: 19.50
High: 19.74
Low: 19.38
Volume: 2,163,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 19.54 19.68 19.05 19.05 1,675,523 -0.57 -2.91
2026-02-06 19.50 19.74 19.38 19.62 2,163,263 +0.25 +1.29
2026-02-05 19.21 19.53 19.18 19.37 2,479,120 +0.07 +0.36
2026-02-04 18.99 19.47 18.76 19.30 2,494,322 +0.50 +2.66
2026-02-03 18.67 18.91 18.26 18.80 2,439,170 +0.08 +0.43
2026-02-02 18.93 19.18 18.64 18.72 2,402,194 -0.21 -1.11
2026-01-30 18.59 19.02 18.41 18.93 2,615,831 +0.25 +1.34
2026-01-29 18.14 18.68 17.97 18.68 1,641,311 +0.78 +4.36
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 19.74
On 2026-02-06		 18.26
On 2026-02-03		 0.33 1.76 19.74
On 2026-02-06		 19.05
On 2026-02-09		 -3.50 19.23
10D 19.74
On 2026-02-06		 17.64
On 2026-01-27		 1.00 5.54 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 18.81
20D 19.74
On 2026-02-06		 17.64
On 2026-01-27		 0.73 3.98 18.86
On 2026-01-22		 17.64
On 2026-01-27		 -6.47 18.58
WTD 19.68
On 2026-02-09		 19.05
On 2026-02-09		 -0.57 -2.91 -- -- -- 19.05
MTD 19.74
On 2026-02-06		 18.26
On 2026-02-03		 0.12 0.63 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 19.14
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

87.12 -0.76 -0.86 527,753
VST

Vistra Energy Corp.

152.97 +3.32 +2.22 5,075,491
PLCE

The Children's Place Inc.

4.17 +0.01 +0.24 134,848
PB

Prosperity Bancshares Inc.

74.86 +0.35 +0.47 1,536,652
MAC

The Macerich Company

19.05 -0.57 -2.91 1,675,523