MAC: The Macerich Company

As of Tuesday, February 10th, 2026

$ 19.38

+0.33 +1.73%

Open: 19.15
High: 19.46
Low: 19.15
Volume: 1,526,370
Previous Close on Monday, February 9th, 2026

$ 19.05

-0.57 -2.91%

Open: 19.54
High: 19.68
Low: 19.05
Volume: 1,675,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 19.15 19.46 19.15 19.38 1,526,370 +0.33 +1.73
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
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		 18.76
On 2026-02-04		 0.58 3.09 19.74
On 2026-02-06		 19.05
On 2026-02-09		 -3.50 19.34
10D 19.74
On 2026-02-06		 17.71
On 2026-01-28		 1.66 9.37 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 18.98
20D 19.74
On 2026-02-06		 17.64
On 2026-01-27		 1.26 6.95 18.86
On 2026-01-22		 17.64
On 2026-01-27		 -6.47 18.64
WTD 19.68
On 2026-02-09		 19.05
On 2026-02-09		 -0.24 -1.22 19.68
On 2026-02-09		 19.15
On 2026-02-10		 -2.69 19.22
MTD 19.74
On 2026-02-06		 18.26
On 2026-02-03		 0.45 2.38 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 19.18
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

19.38 +0.33 +1.73 1,526,370