MAC: The Macerich Company

As of Monday, May 6th, 2024

$ 14.29

-- 0 0%

Open: 14.29
High: 14.29
Low: 14.29
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 14.29

+0.49 +3.55%

Open: 14.20
High: 14.31
Low: 13.86
Volume: 2,272,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 14.20 14.31 13.86 14.29 2,272,189 +0.49 +3.55
2024-05-02 13.72 13.85 13.49 13.80 2,019,847 +0.34 +2.53
2024-05-01 13.26 13.78 12.99 13.46 4,945,818 -0.30 -2.18
2024-04-30 15.30 15.44 13.67 13.76 7,383,828 -2.25 -14.05
2024-04-29 15.87 16.06 15.70 16.01 1,377,141 +0.34 +2.17
2024-04-26 15.40 15.77 15.37 15.67 1,111,395 +0.29 +1.89
2024-04-25 15.28 15.52 15.16 15.38 1,238,936 -0.26 -1.66
2024-04-24 16.03 16.11 15.56 15.64 1,505,357 -0.52 -3.22
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 16.06
On 2024-04-29		 12.99
On 2024-05-01		 -1.38 -8.81 16.06
On 2024-04-29		 12.99
On 2024-05-01		 -19.12 14.26
10D 16.39
On 2024-04-23		 12.99
On 2024-05-01		 -1.00 -6.54 16.39
On 2024-04-23		 12.99
On 2024-05-01		 -20.74 14.99
20D 16.43
On 2024-04-08		 12.99
On 2024-05-01		 -1.82 -11.30 16.43
On 2024-04-08		 12.99
On 2024-05-01		 -20.93 15.41
WTD 16.06
On 2024-04-29		 12.99
On 2024-05-01		 -1.38 -8.81 16.06
On 2024-04-29		 12.99
On 2024-05-01		 -19.12 14.26
MTD 14.31
On 2024-05-03		 12.99
On 2024-05-01		 0.53 3.85 13.78
On 2024-05-01		 13.78
On 2024-05-01		 0.00 13.85
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.75 +2.64 +1.61 728,745
KO

The Coca-Cola Company

62.14 -0.04 -0.06 1,249,636
PFE

Pfizer Inc.

28.11 +0.30 +1.06 7,182,491
VZ

Verizon Communications Inc.

39.16 +0.27 +0.68 1,453,961
VIX

CBOE Volatility Index

13.79 +0.30 +2.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,814.54 +138.86 +0.36 60,572,884
DJTA

Dow Jones Transportation Average

15,405.17 +56.77 +0.37 14,593,676
SPX

S&P 500 Index

5,157.98 +30.19 +0.59
OEX

S&P 100 Index

2,451.56 +12.70 +0.52
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,992.78 +101.99 +0.57
NYA

NYSE Composite Index

17,925.58 +127.69 +0.72
XAX

NYSE AMEX Composite Index

4,881.08 +87.80 +1.83
RUI

RUSSELL 1000 Index

2,827.18 +18.18 +0.65
RUT

Russell 2000 Index

2,063.41 +27.69 +1.36
RUA

Russell 3000 Index

2,954.14 +20.06 +0.68
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.79 +0.30 +2.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.94 -0.04 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.01 +0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,865.92 +47.83 +0.54
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

14.29 0.00 0.00