MAC: The Macerich Company
$ 22.17 |
|
-0.20 -0.89% |
|
| Open: | 22.48 |
| High: | 22.49 |
| Low: | 22.10 |
| Volume: | 2,248,939 |
$ 22.37
-0.06 -0.27%
| Open: | 22.23 |
| High: | 22.55 |
| Low: | 21.99 |
| Volume: | 1,515,315 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.48 | 22.49 | 22.10 | 22.17 | 2,248,939 | -0.20 | -0.89 |
| 2026-05-21 | 22.23 | 22.55 | 21.99 | 22.37 | 1,515,315 | -0.06 | -0.27 |
| 2026-05-20 | 22.04 | 22.44 | 21.95 | 22.43 | 2,830,950 | +0.50 | +2.28 |
| 2026-05-19 | 21.74 | 22.12 | 21.56 | 21.93 | 3,310,650 | +0.06 | +0.27 |
| 2026-05-18 | 21.73 | 21.96 | 21.50 | 21.87 | 2,652,447 | +0.27 | +1.25 |
| 2026-05-15 | 22.13 | 22.19 | 21.52 | 21.60 | 4,178,430 | -0.74 | -3.31 |
| 2026-05-14 | 22.15 | 22.44 | 22.00 | 22.34 | 6,153,616 | +0.37 | +1.68 |
| 2026-05-13 | 22.33 | 22.39 | 21.86 | 21.97 | 8,348,838 | -0.27 | -1.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.55 On 2026-05-21 |
21.50 On 2026-05-18 |
0.57 | 2.64 | 22.55 On 2026-05-21 |
22.10 On 2026-05-22 |
-2.00 | 22.15 |
| 10D | 22.55 On 2026-05-21 |
21.25 On 2026-05-12 |
0.30 | 1.37 | 22.44 On 2026-05-14 |
21.50 On 2026-05-18 |
-4.19 | 22.06 |
| 20D | 22.55 On 2026-05-21 |
21.01 On 2026-04-27 |
0.97 | 4.58 | 22.49 On 2026-05-06 |
21.25 On 2026-05-12 |
-5.49 | 21.87 |
| WTD | 22.55 On 2026-05-21 |
21.50 On 2026-05-18 |
0.57 | 2.64 | 22.55 On 2026-05-21 |
22.10 On 2026-05-22 |
-2.00 | 22.15 |
| MTD | 22.55 On 2026-05-21 |
21.21 On 2026-05-04 |
0.44 | 2.02 | 22.49 On 2026-05-06 |
21.25 On 2026-05-12 |
-5.49 | 21.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,579.70 | +294.04 | +0.58 | 463,477,711 |
|
DJTA
Dow Jones Transportation Average |
20,767.41 | +163.23 | +0.79 | 166,512,663 |
|
SPX
S&P 500 Index |
7,473.47 | +27.75 | +0.37 | |
|
OEX
S&P 100 Index |
3,713.02 | +6.24 | +0.17 | |
|
NDX
NASDAQ 100 Index |
29,481.64 | +124.37 | +0.42 | |
|
NYA
NYSE Composite Index |
23,225.75 | +98.07 | +0.42 | |
|
XAX
NYSE AMEX Composite Index |
9,026.84 | -43.33 | -0.48 | |
|
RUI
RUSSELL 1000 Index |
4,059.00 | +17.00 | +0.42 | |
|
RUT
Russell 2000 Index |
2,869.23 | +25.77 | +0.91 | |
|
RUA
Russell 3000 Index |
4,233.75 | +18.68 | +0.44 | |
|
VIX
CBOE Volatility Index |
16.70 | -0.06 | -0.36 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.44 | +0.07 | +0.30 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.35 | +0.07 | +0.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.03 | +0.03 | +0.15 |