MAC: The Macerich Company

As of Friday, December 13th, 2024

$ 21.50

B: 21.07 X 1
A: 21.88 X 1

+0.50 +2.38%

Open: 20.91
High: 21.50
Low: 20.83
Volume: 1,124,462
Previous Close on Thursday, December 12th, 2024

$ 21.00

-0.35 -1.64%

Open: 21.35
High: 21.46
Low: 20.95
Volume: 1,136,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 20.91 21.50 20.83 21.50 1,124,462 +0.50 +2.38
2024-12-12 21.35 21.46 20.95 21.00 1,136,162 -0.35 -1.64
2024-12-11 21.31 21.47 21.13 21.35 1,380,618 +0.02 +0.09
2024-12-10 21.75 21.82 21.21 21.33 1,853,628 -0.50 -2.29
2024-12-09 22.25 22.27 21.66 21.83 2,579,206 -0.28 -1.27
2024-12-06 21.96 22.21 21.80 22.11 2,299,246 +0.24 +1.10
2024-12-05 21.44 21.99 21.25 21.87 2,599,604 +0.39 +1.82
2024-12-04 21.42 21.49 20.85 21.48 2,077,097 +0.38 +1.80
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 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -0.61 -2.76 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -6.47 21.40
10D 22.27
On 2024-12-09		 20.56
On 2024-12-02		 0.29 1.37 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -6.47 21.44
20D 22.27
On 2024-12-09		 18.98
On 2024-11-15		 2.27 11.80 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -6.47 20.75
WTD 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -0.61 -2.76 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -6.47 21.40
MTD 22.27
On 2024-12-09		 20.56
On 2024-12-02		 0.29 1.37 22.27
On 2024-12-09		 20.83
On 2024-12-13		 -6.47 21.44
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

21.50 +0.50 +2.38 1,124,462