MAC: The Macerich Company

As of Tuesday, January 20th, 2026

$ 18.43

-0.31 -1.65%

Open: 18.25
High: 18.58
Low: 18.25
Volume: 1,655,128
Previous Close on Friday, January 16th, 2026

$ 18.74

+0.42 +2.29%

Open: 18.21
High: 18.83
Low: 18.10
Volume: 1,779,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 18.25 18.58 18.25 18.43 1,655,128 -0.31 -1.65
2026-01-16 18.21 18.83 18.10 18.74 1,779,650 +0.42 +2.29
2026-01-15 18.34 18.85 18.26 18.32 1,974,485 +0.02 +0.11
2026-01-14 18.11 18.33 17.73 18.30 1,361,499 +0.14 +0.77
2026-01-13 18.14 18.35 18.07 18.16 1,235,105 +0.04 +0.22
2026-01-12 18.20 18.30 18.09 18.12 1,603,148 -0.20 -1.09
2026-01-09 18.56 18.65 18.24 18.32 1,169,303 -0.11 -0.60
2026-01-08 18.15 18.80 18.02 18.43 1,184,250 +0.06 +0.33
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

112.92 -2.34 -2.03 134,312
BC

Brunswick Corporation

85.02 -3.62 -4.08 770,806
TYL

Tyler Technologies Inc.

428.47 -11.54 -2.62 441,909
MLM

Martin Marietta Materials Inc.

630.90 -20.76 -3.19 444,593
MAC

The Macerich Company

18.43 -0.31 -1.65 1,655,128