MAC: The Macerich Company

As of Wednesday, April 16th, 2025

$ 14.24

-0.01 -0.07%

Open: 14.17
High: 14.55
Low: 14.11
Volume: 1,709,190
Previous Close on Tuesday, April 15th, 2025

$ 14.25

+0.20 +1.42%

Open: 14.02
High: 14.42
Low: 13.95
Volume: 2,237,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 14.17 14.55 14.11 14.24 1,709,190 -0.01 -0.07
2025-04-15 14.02 14.42 13.95 14.25 2,237,728 +0.20 +1.42
2025-04-14 14.27 14.35 13.82 14.05 1,776,414 +0.13 +0.93
2025-04-11 14.30 14.35 13.40 13.92 2,612,584 -0.41 -2.86
2025-04-10 14.52 14.79 13.59 14.33 3,135,208 -0.61 -4.08
2025-04-09 13.02 14.98 12.48 14.94 6,818,827 +1.70 +12.84
2025-04-08 14.66 14.98 13.02 13.24 3,395,508 -0.83 -5.90
2025-04-07 13.95 14.90 13.31 14.07 3,372,674 -0.45 -3.10
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 14.79
On 2025-04-10		 13.40
On 2025-04-11		 -0.70 -4.69 14.79
On 2025-04-10		 13.40
On 2025-04-11		 -9.40 14.16
10D 17.05
On 2025-04-03		 12.48
On 2025-04-09		 -3.47 -19.59 17.05
On 2025-04-03		 12.48
On 2025-04-09		 -26.82 14.32
20D 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -3.16 -18.16 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -30.43 15.83
WTD 14.55
On 2025-04-16		 13.82
On 2025-04-14		 0.32 2.30 14.35
On 2025-04-14		 14.35
On 2025-04-14		 0.00 14.18
MTD 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -2.93 -17.06 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -30.43 14.83
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MAS

Masco Corporation

60.88 -0.99 -1.60 2,054,017
ADP

Automatic Data Processing Inc.

294.14 -3.92 -1.32 1,406,371
THS

TreeHouse Foods Inc.

21.69 -0.62 -2.78 813,029
HIG

Hartford Financial Services Group Inc

117.15 -0.01 -0.01 1,506,907
MAC

The Macerich Company

14.24 -0.01 -0.07 1,709,190