MAC: The Macerich Company

As of Friday, February 27th, 2026

$ 20.47

-0.27 -1.30%

Open: 20.43
High: 20.93
Low: 20.18
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 20.74

+0.14 +0.68%

Open: 20.74
High: 20.90
Low: 20.58
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 20.43 20.93 20.18 20.47 0 -0.27 -1.30
2026-02-26 20.74 20.90 20.58 20.74 0 +0.14 +0.68
2026-02-25 20.27 20.65 20.02 20.60 0 +0.43 +2.13
2026-02-24 20.42 20.48 20.06 20.17 0 -0.05 -0.25
2026-02-23 20.70 20.85 20.15 20.22 0 -0.08 -0.39
2026-02-20 19.86 20.44 19.67 20.30 2,667,619 +0.53 +2.68
2026-02-19 19.36 20.36 19.20 19.77 3,449,938 +0.62 +3.24
2026-02-18 18.80 19.17 18.72 19.15 2,517,438 +0.36 +1.92
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 20.93
On 2026-02-27		 20.02
On 2026-02-25		 0.17 0.84 20.85
On 2026-02-23		 20.02
On 2026-02-25		 -3.96 20.44
10D 20.93
On 2026-02-27		 17.80
On 2026-02-13		 2.66 14.94 20.85
On 2026-02-23		 20.02
On 2026-02-25		 -3.96 19.87
20D 20.93
On 2026-02-27		 17.62
On 2026-02-12		 1.79 9.58 19.74
On 2026-02-06		 17.62
On 2026-02-12		 -10.74 19.43
WTD 20.93
On 2026-02-27		 20.02
On 2026-02-25		 0.17 0.84 20.85
On 2026-02-23		 20.02
On 2026-02-25		 -3.96 20.44
MTD 20.93
On 2026-02-27		 17.62
On 2026-02-12		 1.54 8.14 19.74
On 2026-02-06		 17.62
On 2026-02-12		 -10.74 19.45
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

59.58 -0.03 -0.05
ALLY

Ally Financial Inc.

39.44 -2.50 -5.96
PB

Prosperity Bancshares Inc.

70.37 -2.14 -2.95
MAC

The Macerich Company

20.47 -0.27 -1.30