MAC: The Macerich Company

As of Thursday, July 3rd, 2025

$ 16.64

+0.01 +0.06%

Open: 16.64
High: 16.76
Low: 16.47
Volume: 685,922
Previous Close on Wednesday, July 2nd, 2025

$ 16.63

+0.19 +1.16%

Open: 16.47
High: 16.69
Low: 16.25
Volume: 1,264,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 16.64 16.76 16.47 16.64 685,922 +0.01 +0.06
2025-07-02 16.47 16.69 16.25 16.63 1,264,764 +0.19 +1.16
2025-07-01 16.06 16.73 16.01 16.44 1,356,950 +0.26 +1.61
2025-06-30 16.20 16.28 15.88 16.18 1,872,663 +0.02 +0.12
2025-06-27 16.29 16.41 16.10 16.16 3,077,507 -0.08 -0.49
2025-06-26 15.90 16.25 15.79 16.24 1,059,699 +0.42 +2.65
2025-06-25 16.35 16.38 15.79 15.82 1,763,120 -0.65 -3.95
2025-06-24 16.27 16.74 16.12 16.47 1,811,197 +0.43 +2.68
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 16.76
On 2025-07-03		 15.88
On 2025-06-30		 0.40 2.46 16.41
On 2025-06-27		 15.88
On 2025-06-30		 -3.23 16.41
10D 16.76
On 2025-07-03		 15.48
On 2025-06-23		 0.61 3.81 16.74
On 2025-06-24		 15.79
On 2025-06-26		 -5.69 16.26
20D 17.04
On 2025-06-11		 15.48
On 2025-06-23		 0.85 5.38 17.04
On 2025-06-11		 15.48
On 2025-06-23		 -9.15 16.17
WTD 16.76
On 2025-07-03		 15.88
On 2025-06-30		 0.48 2.97 16.73
On 2025-07-01		 16.25
On 2025-07-02		 -2.87 16.47
MTD 16.76
On 2025-07-03		 16.01
On 2025-07-01		 0.46 2.84 16.73
On 2025-07-01		 16.25
On 2025-07-02		 -2.87 16.57
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

16.64 +0.01 +0.06 685,922