MAC: The Macerich Company

As of Friday, March 24th, 2023

$ 9.49

+0.39 +4.29%

Open: 8.90
High: 9.49
Low: 8.77
Volume: 2,092,199
Previous Close on Thursday, March 23rd, 2023

$ 9.10

-0.30 -3.19%

Open: 9.33
High: 9.57
Low: 8.98
Volume: 2,581,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 8.90 9.49 8.77 9.49 2,092,199 +0.39 +4.29
2023-03-23 9.33 9.57 8.98 9.10 2,581,299 -0.30 -3.19
2023-03-22 9.63 9.88 9.35 9.40 2,850,007 -0.33 -3.39
2023-03-21 9.59 9.88 9.57 9.73 2,537,532 +0.30 +3.18
2023-03-20 9.44 9.67 9.30 9.43 2,343,104 +0.04 +0.43
2023-03-17 9.58 9.62 9.00 9.39 7,626,478 -0.32 -3.30
2023-03-16 9.77 9.86 9.24 9.71 3,583,835 -0.16 -1.62
2023-03-15 10.04 10.13 9.68 9.87 4,626,230 -0.53 -5.10
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 9.88
On 2023-03-21		 8.77
On 2023-03-24		 0.10 1.06 9.88
On 2023-03-21		 8.77
On 2023-03-24		 -11.23 9.43
10D 10.93
On 2023-03-14		 8.77
On 2023-03-24		 -1.19 -11.14 10.93
On 2023-03-14		 8.77
On 2023-03-24		 -19.76 9.69
20D 12.40
On 2023-02-27		 8.77
On 2023-03-24		 -2.69 -22.09 12.40
On 2023-02-27		 8.77
On 2023-03-24		 -29.27 10.74
WTD 9.88
On 2023-03-21		 8.77
On 2023-03-24		 0.10 1.06 9.88
On 2023-03-21		 8.77
On 2023-03-24		 -11.23 9.43
MTD 12.32
On 2023-03-06		 8.77
On 2023-03-24		 -2.46 -20.59 12.32
On 2023-03-06		 8.77
On 2023-03-24		 -28.81 10.59
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70 +12.50