MAC: The Macerich Company

As of Friday, January 30th, 2026

$ 18.93

+0.25 +1.34%

Open: 18.59
High: 19.02
Low: 18.41
Volume: 2,615,831
Previous Close on Thursday, January 29th, 2026

$ 18.68

+0.78 +4.36%

Open: 18.14
High: 18.68
Low: 17.97
Volume: 1,641,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 18.59 19.02 18.41 18.93 2,615,831 +0.25 +1.34
2026-01-29 18.14 18.68 17.97 18.68 1,641,311 +0.78 +4.36
2026-01-28 17.80 18.12 17.71 17.90 2,166,886 +0.18 +1.02
2026-01-27 18.05 18.10 17.64 17.72 1,734,939 -0.33 -1.83
2026-01-26 18.39 18.39 18.01 18.05 1,607,286 -0.30 -1.63
2026-01-23 18.25 18.38 18.11 18.35 1,741,527 -0.05 -0.27
2026-01-22 18.65 18.86 18.22 18.40 1,726,594 -0.20 -1.08
2026-01-21 18.58 18.80 18.27 18.60 1,849,104 +0.17 +0.92
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 19.02
On 2026-01-30		 17.64
On 2026-01-27		 0.58 3.16 18.39
On 2026-01-26		 17.64
On 2026-01-27		 -4.11 18.26
10D 19.02
On 2026-01-30		 17.64
On 2026-01-27		 0.61 3.33 18.86
On 2026-01-22		 17.64
On 2026-01-27		 -6.47 18.38
20D 19.02
On 2026-01-30		 17.64
On 2026-01-27		 0.47 2.55 18.98
On 2026-01-07		 17.64
On 2026-01-27		 -7.09 18.40
WTD 19.02
On 2026-01-30		 17.64
On 2026-01-27		 0.58 3.16 18.39
On 2026-01-26		 17.64
On 2026-01-27		 -4.11 18.26
MTD 19.02
On 2026-01-30		 17.64
On 2026-01-27		 0.47 2.55 18.98
On 2026-01-07		 17.64
On 2026-01-27		 -7.09 18.40
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

18.93 +0.25 +1.34 2,615,831