MAC: The Macerich Company

As of Monday, June 15th, 2026

$ 25.09

-0.36 -1.41%

Open: 25.45
High: 25.72
Low: 24.98
Volume: 4,145,450
Previous Close on Friday, June 12th, 2026

$ 25.45

+0.44 +1.76%

Open: 25.23
High: 25.59
Low: 25.19
Volume: 2,251,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 25.45 25.72 24.98 25.09 4,143,046 -0.36 -1.41
2026-06-12 25.23 25.59 25.19 25.45 2,251,870 +0.44 +1.76
2026-06-11 24.65 25.08 24.56 25.01 4,022,274 +0.59 +2.42
2026-06-10 24.76 25.09 24.34 24.42 3,671,607 +0.03 +0.12
2026-06-09 23.55 24.63 23.39 24.39 3,452,810 +1.00 +4.28
2026-06-08 23.60 23.78 23.32 23.39 1,994,937 -0.27 -1.14
2026-06-05 23.25 23.75 23.25 23.66 2,388,488 +0.44 +1.89
2026-06-04 22.71 23.24 22.59 23.22 3,075,630 +0.92 +4.13
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 25.72
On 2026-06-15		 23.39
On 2026-06-09		 1.70 7.27 25.09
On 2026-06-10		 24.56
On 2026-06-11		 -2.13 24.87
10D 25.72
On 2026-06-15		 22.13
On 2026-06-03		 2.77 12.41 22.90
On 2026-06-02		 22.13
On 2026-06-03		 -3.36 23.92
20D 25.72
On 2026-06-15		 21.50
On 2026-05-18		 3.49 16.16 22.93
On 2026-05-28		 22.13
On 2026-06-03		 -3.47 23.14
WTD 25.72
On 2026-06-15		 24.98
On 2026-06-15		 -0.36 -1.41 -- -- -- 25.09
MTD 25.72
On 2026-06-15		 22.13
On 2026-06-03		 2.57 11.41 22.90
On 2026-06-02		 22.13
On 2026-06-03		 -3.36 23.77
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

143.72 +1.52 +1.07 195,887
DIS

The Walt Disney Company

101.69 +1.65 +1.65 10,007,364
MAC

The Macerich Company

25.09 -0.36 -1.41 4,145,450