MAC: The Macerich Company

As of Friday, October 30th, 2026

$ 24.34

+0.03 +0.12%

Open: 24.30
High: 24.55
Low: 24.22
Volume: 2,577,570
Previous Close on Thursday, October 29th, 2026

$ 24.31

+0.46 +1.93%

Open: 24.13
High: 24.38
Low: 23.92
Volume: 1,752,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 24.30 24.55 24.22 24.34 2,577,570 +0.03 +0.12
2026-10-29 24.13 24.38 23.92 24.31 1,752,170 +0.46 +1.93
2026-10-28 24.18 24.23 23.71 23.85 2,349,699 -0.30 -1.24
2026-10-27 24.44 24.52 24.03 24.15 2,789,046 -0.22 -0.90
2026-10-26 24.24 24.53 24.16 24.37 2,651,683 +0.27 +1.12
2026-10-23 24.00 24.19 23.89 24.10 3,316,623 +0.15 +0.63
2026-10-22 23.22 24.01 23.07 23.95 3,139,905 +0.72 +3.10
2026-10-21 23.31 23.49 23.14 23.23 4,029,572 -0.01 -0.04
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 24.55
On 2026-10-30		 23.71
On 2026-10-28		 0.24 1.00 24.53
On 2026-10-26		 23.71
On 2026-10-28		 -3.34 24.20
10D 24.55
On 2026-10-30		 22.52
On 2026-10-19		 1.38 6.01 24.53
On 2026-10-26		 23.71
On 2026-10-28		 -3.34 23.81
20D 24.55
On 2026-10-30		 21.94
On 2026-10-08		 1.29 5.60 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 23.19
WTD 24.55
On 2026-10-30		 23.71
On 2026-10-28		 0.24 1.00 24.53
On 2026-10-26		 23.71
On 2026-10-28		 -3.34 24.20
MTD 24.55
On 2026-10-30		 21.94
On 2026-10-08		 1.98 8.86 23.18
On 2026-10-06		 21.94
On 2026-10-08		 -5.35 23.16
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

87.58 -1.85 -2.07 5,144,088
APP

AppLovin Corp.

228.80 -26.11 -10.24 9,123,820
FE

FirstEnergy Corp.

46.90 +0.07 +0.15 5,011,466
HTZ

Hertz Global Holdings Inc.

1.92 -0.02 -1.14 16,023,730
MAC

The Macerich Company

24.34 +0.03 +0.12 2,577,570