MAC: The Macerich Company

As of Friday, September 12th, 2025

$ 18.14

-0.09 -0.49%

Open: 18.23
High: 18.32
Low: 18.08
Volume: 1,695,913
Previous Close on Thursday, September 11th, 2025

$ 18.23

+0.31 +1.73%

Open: 17.90
High: 18.35
Low: 17.78
Volume: 2,095,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 18.23 18.32 18.08 18.14 1,695,913 -0.09 -0.49
2025-09-11 17.90 18.35 17.78 18.23 2,095,533 +0.31 +1.73
2025-09-10 18.03 18.22 17.83 17.92 1,801,761 -0.15 -0.83
2025-09-09 18.27 18.30 17.92 18.07 1,221,315 -0.44 -2.38
2025-09-08 18.39 18.70 18.14 18.51 2,429,262 -0.24 -1.28
2025-09-05 18.79 18.94 18.54 18.75 1,767,715 +0.25 +1.35
2025-09-04 18.62 18.68 18.23 18.50 1,277,987 +0.03 +0.16
2025-09-03 18.00 18.49 18.00 18.47 1,313,061 +0.35 +1.93
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 18.70
On 2025-09-08		 17.78
On 2025-09-11		 -0.61 -3.25 18.70
On 2025-09-08		 17.78
On 2025-09-11		 -4.92 18.17
10D 18.94
On 2025-09-05		 17.78
On 2025-09-11		 -0.35 -1.89 18.94
On 2025-09-05		 17.78
On 2025-09-11		 -6.12 18.31
20D 18.94
On 2025-09-05		 17.02
On 2025-08-15		 0.75 4.31 18.94
On 2025-09-05		 17.78
On 2025-09-11		 -6.12 18.02
WTD 18.70
On 2025-09-08		 17.78
On 2025-09-11		 -0.61 -3.25 18.70
On 2025-09-08		 17.78
On 2025-09-11		 -4.92 18.17
MTD 18.94
On 2025-09-05		 17.78
On 2025-09-11		 -0.26 -1.41 18.94
On 2025-09-05		 17.78
On 2025-09-11		 -6.12 18.30
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SDOW

ProShares UltraPro Short Dow30

37.30 +0.68 +1.86 2,362,814
TEAM

Atlassian Corporation Plc

174.87 -1.84 -1.04 1,380,699
AUB

Atlantic Union Bankshares Corp.

35.42 +0.04 +0.11 775,313
UDR

UDR Inc.

38.37 -0.55 -1.41 1,777,010
MAC

The Macerich Company

18.14 -0.09 -0.49 1,695,913