MAC: The Macerich Company
$ 18.58 |
|
-0.11 -0.59% |
|
| Open: | 18.64 |
| High: | 18.78 |
| Low: | 18.55 |
| Volume: | 1,003,663 |
$ 18.69
-0.26 -1.37%
| Open: | 18.91 |
| High: | 19.05 |
| Low: | 18.61 |
| Volume: | 2,094,871 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 18.64 | 18.78 | 18.55 | 18.58 | 1,003,663 | -0.11 | -0.59 |
| 2025-12-29 | 18.91 | 19.05 | 18.61 | 18.69 | 2,094,871 | -0.26 | -1.37 |
| 2025-12-26 | 18.99 | 19.14 | 18.86 | 18.95 | 802,756 | -0.10 | -0.52 |
| 2025-12-24 | 18.90 | 19.12 | 18.83 | 19.05 | 647,852 | +0.23 | +1.22 |
| 2025-12-23 | 18.63 | 18.92 | 18.49 | 18.82 | 1,588,109 | +0.15 | +0.80 |
| 2025-12-22 | 18.58 | 18.72 | 18.43 | 18.67 | 1,549,006 | +0.04 | +0.21 |
| 2025-12-19 | 18.36 | 18.82 | 18.08 | 18.63 | 4,126,601 | +0.15 | +0.81 |
| 2025-12-18 | 18.51 | 18.77 | 18.40 | 18.48 | 1,472,766 | +0.12 | +0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 19.14 On 2025-12-26 |
18.49 On 2025-12-23 |
-0.09 | -0.48 | 19.14 On 2025-12-26 |
18.55 On 2025-12-30 |
-3.08 | 18.82 |
| 10D | 19.14 On 2025-12-26 |
18.08 On 2025-12-19 |
-0.01 | -0.05 | 18.77 On 2025-12-16 |
18.11 On 2025-12-17 |
-3.52 | 18.65 |
| 20D | 19.14 On 2025-12-26 |
17.00 On 2025-12-03 |
1.22 | 7.03 | 18.86 On 2025-12-12 |
18.08 On 2025-12-19 |
-4.14 | 18.26 |
| WTD | 19.05 On 2025-12-29 |
18.55 On 2025-12-30 |
-0.37 | -1.95 | 19.05 On 2025-12-29 |
18.55 On 2025-12-30 |
-2.62 | 18.64 |
| MTD | 19.14 On 2025-12-26 |
17.00 On 2025-12-03 |
1.22 | 7.03 | 18.86 On 2025-12-12 |
18.08 On 2025-12-19 |
-4.14 | 18.26 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |