MAC: The Macerich Company

As of Thursday, December 7th, 2023

$ 13.17

B: 12.18 X 1
A: 13.25 X 50

+0.40 +3.13%

Open: 12.78
High: 13.18
Low: 12.66
Volume: 2,508,878
Previous Close on Wednesday, December 6th, 2023

$ 12.77

+0.27 +2.16%

Open: 12.68
High: 12.98
Low: 12.62
Volume: 2,042,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 12.78 13.18 12.66 13.17 2,508,878 +0.40 +3.13
2023-12-06 12.68 12.98 12.62 12.77 2,042,709 +0.27 +2.16
2023-12-05 12.45 12.57 12.25 12.50 1,375,596 +0.02 +0.16
2023-12-04 12.01 12.50 11.94 12.48 1,697,325 +0.35 +2.89
2023-12-01 11.43 12.23 11.37 12.13 2,295,985 +0.66 +5.75
2023-11-30 11.40 11.57 11.30 11.47 1,301,873 +0.11 +0.97
2023-11-29 11.50 11.84 11.36 11.36 1,279,879 +0.01 +0.09
2023-11-28 11.01 11.35 10.86 11.35 1,273,436 +0.31 +2.81
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 13.18
On 2023-12-07		 11.37
On 2023-12-01		 1.70 14.82 12.23
On 2023-12-01		 12.23
On 2023-12-01		 0.00 12.61
10D 13.18
On 2023-12-07		 10.75
On 2023-11-27		 2.21 20.16 11.84
On 2023-11-29		 11.30
On 2023-11-30		 -4.56 11.93
20D 13.18
On 2023-12-07		 9.90
On 2023-11-10		 2.95 28.86 11.80
On 2023-11-15		 10.75
On 2023-11-27		 -8.86 11.42
WTD 13.18
On 2023-12-07		 11.94
On 2023-12-04		 1.04 8.57 12.50
On 2023-12-04		 12.50
On 2023-12-04		 0.00 12.73
MTD 13.18
On 2023-12-07		 11.37
On 2023-12-01		 1.70 14.82 12.23
On 2023-12-01		 12.23
On 2023-12-01		 0.00 12.61
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

13.17 +0.40 +3.13 2,508,878