MAC: The Macerich Company

As of Friday, May 1st, 2026

$ 21.50

-0.23 -1.06%

Open: 21.71
High: 21.92
Low: 21.42
Volume: 2,810,750
Previous Close on Thursday, April 30th, 2026

$ 21.73

-0.09 -0.41%

Open: 21.76
High: 21.94
Low: 21.52
Volume: 2,603,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 21.71 21.92 21.42 21.50 2,810,750 -0.23 -1.06
2026-04-30 21.76 21.94 21.52 21.73 2,603,184 -0.09 -0.41
2026-04-29 21.58 21.88 21.36 21.82 2,409,310 +0.08 +0.37
2026-04-28 21.81 21.84 21.47 21.74 4,154,734 +0.14 +0.65
2026-04-27 21.12 21.72 21.01 21.60 3,578,232 +0.40 +1.89
2026-04-24 21.32 21.60 21.04 21.20 2,253,925 -0.21 -0.98
2026-04-23 21.31 21.57 21.21 21.41 1,353,217 +0.20 +0.94
2026-04-22 21.79 21.87 21.12 21.21 1,838,383 -0.40 -1.85
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 21.94
On 2026-04-30		 21.01
On 2026-04-27		 0.30 1.42 21.94
On 2026-04-30		 21.42
On 2026-05-01		 -2.37 21.68
10D 22.30
On 2026-04-20		 21.01
On 2026-04-27		 -0.80 -3.59 22.30
On 2026-04-20		 21.01
On 2026-04-27		 -5.81 21.58
20D 22.56
On 2026-04-17		 19.40
On 2026-04-06		 1.97 10.09 22.56
On 2026-04-17		 21.01
On 2026-04-27		 -6.87 21.35
WTD 21.94
On 2026-04-30		 21.01
On 2026-04-27		 0.30 1.42 21.94
On 2026-04-30		 21.42
On 2026-05-01		 -2.37 21.68
MTD 21.92
On 2026-05-01		 21.42
On 2026-05-01		 -0.23 -1.06 -- -- -- 21.50
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BSV

Vanguard Short-Term Bond ETF

78.08 -0.23 -0.29 1,969,226
VV

Vanguard Large Cap ETF

331.35 +1.00 +0.30 274,213
MPC

Marathon Petroleum Corporation

246.15 -2.14 -0.86 1,839,677
MAC

The Macerich Company

21.50 -0.23 -1.06 2,810,750