MAC (The Macerich Company) Stock Historical Data

As of Thursday, October 30th, 2025

$ 16.92

+0.02 +0.12%

Open: 16.79
High: 17.12
Low: 16.72
Volume: 2,150,210
Previous Close on Wednesday, October 29th, 2025

$ 16.90

-0.85 -4.79%

Open: 17.60
High: 17.71
Low: 16.81
Volume: 2,061,097
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,726,918
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,686,405
PFE

Pfizer Inc.

24.29 0.00 0.00 157,118,555
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 46,826,189
VIX

CBOE Volatility Index

16.94 -0.15 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 590,103,615
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,409,545
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.94 -0.15 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.09 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 +0.06 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

160.51 +0.25 +0.16 9,319,286
AXSM

Axsome Therapeutics Inc.

133.15 -0.18 -0.14 403,902
CIEN

Ciena Corporation

188.96 -0.31 -0.16 1,939,803
META

Meta Platforms Inc.

666.47 -85.20 -11.33 87,337,140
MAC

The Macerich Company

16.92 +0.02 +0.12 2,150,210