MAC: The Macerich Company

As of Friday, July 31st, 2026

$ 25.84

+0.37 +1.45%

Open: 25.77
High: 25.85
Low: 25.26
Volume: 3,625,354
Previous Close on Thursday, July 30th, 2026

$ 25.47

-0.62 -2.38%

Open: 26.16
High: 26.16
Low: 25.28
Volume: 2,034,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 25.77 25.85 25.26 25.84 3,625,354 +0.37 +1.45
2026-07-30 26.16 26.16 25.28 25.47 2,034,574 -0.62 -2.38
2026-07-29 26.39 26.66 25.86 26.09 2,077,580 -0.42 -1.58
2026-07-28 26.41 26.68 26.13 26.51 2,451,978 +0.38 +1.45
2026-07-27 26.12 26.40 25.95 26.13 1,843,841 +0.30 +1.16
2026-07-24 25.50 25.90 25.42 25.83 1,450,848 +0.53 +2.09
2026-07-23 24.98 25.49 24.97 25.30 2,866,849 -0.06 -0.24
2026-07-22 25.76 25.82 25.24 25.36 2,121,166 -0.29 -1.13
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 26.68
On 2026-07-28		 25.26
On 2026-07-31		 0.01 0.04 26.68
On 2026-07-28		 25.26
On 2026-07-31		 -5.30 26.01
10D 26.68
On 2026-07-28		 24.97
On 2026-07-23		 -0.08 -0.31 26.68
On 2026-07-28		 25.26
On 2026-07-31		 -5.30 25.78
20D 26.68
On 2026-07-28		 24.19
On 2026-07-10		 0.38 1.49 25.79
On 2026-07-07		 24.19
On 2026-07-10		 -6.19 25.47
WTD 26.68
On 2026-07-28		 25.26
On 2026-07-31		 0.01 0.04 26.68
On 2026-07-28		 25.26
On 2026-07-31		 -5.30 26.01
MTD 26.68
On 2026-07-28		 24.19
On 2026-07-10		 0.65 2.58 25.89
On 2026-07-02		 24.19
On 2026-07-10		 -6.57 25.47
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

74.87 +0.05 +0.07 988,932
MPC

Marathon Petroleum Corporation

316.47 +2.39 +0.76 1,688,125
ICUI

ICU Medical Inc.

168.51 +0.13 +0.08 349,835
DIS

The Walt Disney Company

96.19 +0.03 +0.03 11,185,131
MAC

The Macerich Company

25.84 +0.37 +1.45 3,625,354