MAC: The Macerich Company

As of Thursday, April 25th, 2024

$ 15.38

-0.26 -1.66%

Open: 15.28
High: 15.52
Low: 15.16
Volume: 1,238,936
Previous Close on Wednesday, April 24th, 2024

$ 15.64

-0.52 -3.22%

Open: 16.03
High: 16.11
Low: 15.56
Volume: 1,505,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 15.28 15.52 15.16 15.38 1,238,936 -0.26 -1.66
2024-04-24 16.03 16.11 15.56 15.64 1,505,357 -0.52 -3.22
2024-04-23 15.70 16.39 15.67 16.16 1,368,969 +0.47 +3.00
2024-04-22 15.47 15.77 15.28 15.69 1,043,979 +0.40 +2.62
2024-04-19 15.16 15.49 15.13 15.29 1,292,404 +0.12 +0.79
2024-04-18 15.47 15.61 15.13 15.17 1,680,068 -0.20 -1.30
2024-04-17 15.91 16.02 15.37 15.37 1,608,314 -0.42 -2.66
2024-04-16 15.79 15.98 15.57 15.79 1,739,967 -0.17 -1.07
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 16.39
On 2024-04-23		 15.13
On 2024-04-19		 0.21 1.38 16.39
On 2024-04-23		 15.16
On 2024-04-25		 -7.48 15.63
10D 16.39
On 2024-04-23		 15.13
On 2024-04-18		 -0.84 -5.18 16.39
On 2024-04-23		 15.16
On 2024-04-25		 -7.48 15.65
20D 17.30
On 2024-03-28		 15.13
On 2024-04-18		 -1.71 -10.01 17.30
On 2024-03-28		 15.13
On 2024-04-18		 -12.57 15.98
WTD 16.39
On 2024-04-23		 15.16
On 2024-04-25		 0.09 0.59 16.39
On 2024-04-23		 15.16
On 2024-04-25		 -7.48 15.72
MTD 17.20
On 2024-04-01		 15.13
On 2024-04-18		 -1.85 -10.74 17.20
On 2024-04-01		 15.13
On 2024-04-18		 -12.06 15.91
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

15.38 -0.26 -1.66 1,238,936