MAC: The Macerich Company
$ 15.62 |
|
-0.45 -2.80% |
Open: | 15.91 |
High: | 16.10 |
Low: | 15.54 |
Volume: | 1,505,313 |
$ 16.07
-0.47 -2.84%
Open: | 16.52 |
High: | 16.57 |
Low: | 15.98 |
Volume: | 1,924,874 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 15.91 | 16.10 | 15.54 | 15.62 | 1,505,313 | -0.45 | -2.80 |
2025-05-13 | 16.52 | 16.57 | 15.98 | 16.07 | 1,924,874 | -0.47 | -2.84 |
2025-05-12 | 15.45 | 17.27 | 15.30 | 16.54 | 4,284,509 | +1.56 | +10.41 |
2025-05-09 | 15.07 | 15.17 | 14.89 | 14.98 | 1,449,901 | -0.08 | -0.53 |
2025-05-08 | 15.05 | 15.32 | 14.84 | 15.06 | 1,033,019 | +0.18 | +1.21 |
2025-05-07 | 15.00 | 15.22 | 14.86 | 14.88 | 2,098,639 | +0.05 | +0.34 |
2025-05-06 | 14.80 | 14.98 | 14.62 | 14.83 | 1,012,170 | -0.14 | -0.94 |
2025-05-05 | 15.04 | 15.24 | 14.90 | 14.97 | 1,107,895 | -0.22 | -1.45 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 17.27 On 2025-05-12 |
14.84 On 2025-05-08 |
0.74 | 4.97 | 17.27 On 2025-05-12 |
15.54 On 2025-05-14 |
-10.02 | 15.65 |
10D | 17.27 On 2025-05-12 |
14.46 On 2025-05-01 |
0.96 | 6.55 | 17.27 On 2025-05-12 |
15.54 On 2025-05-14 |
-10.02 | 15.28 |
20D | 17.27 On 2025-05-12 |
13.86 On 2025-04-21 |
1.37 | 9.61 | 17.27 On 2025-05-12 |
15.54 On 2025-05-14 |
-10.02 | 14.92 |
WTD | 17.27 On 2025-05-12 |
15.30 On 2025-05-12 |
0.64 | 4.27 | 17.27 On 2025-05-12 |
15.54 On 2025-05-14 |
-10.02 | 16.08 |
MTD | 17.27 On 2025-05-12 |
14.46 On 2025-05-01 |
0.96 | 6.55 | 17.27 On 2025-05-12 |
15.54 On 2025-05-14 |
-10.02 | 15.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MAC
The Macerich Company |
15.62 | -0.45 | -2.80 | 1,505,313 |