MAC: The Macerich Company

As of Monday, December 15th, 2025

$ 18.67

-- 0 0%

Open: 18.67
High: 18.67
Low: 18.67
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 18.67

+0.13 +0.70%

Open: 18.62
High: 18.86
Low: 18.44
Volume: 2,440,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 18.62 18.86 18.44 18.67 2,440,486 +0.13 +0.70
2025-12-11 18.16 18.57 18.01 18.54 2,055,389 +0.47 +2.60
2025-12-10 17.80 18.33 17.76 18.07 2,515,088 +0.39 +2.21
2025-12-09 17.40 17.73 17.39 17.68 1,202,362 +0.28 +1.61
2025-12-08 17.81 17.87 17.36 17.40 2,097,539 -0.35 -1.97
2025-12-05 17.30 17.81 17.24 17.75 1,278,673 +0.39 +2.25
2025-12-04 17.38 17.55 17.18 17.36 1,166,402 -0.08 -0.46
2025-12-03 17.17 17.51 17.00 17.44 1,447,870 +0.34 +1.99
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 18.86
On 2025-12-12		 17.36
On 2025-12-08		 0.92 5.18 17.87
On 2025-12-08		 17.39
On 2025-12-09		 -2.71 18.07
10D 18.86
On 2025-12-12		 17.00
On 2025-12-03		 1.31 7.55 17.87
On 2025-12-08		 17.39
On 2025-12-09		 -2.71 17.74
20D 18.86
On 2025-12-12		 16.03
On 2025-11-19		 1.40 8.11 17.33
On 2025-11-14		 16.03
On 2025-11-19		 -7.50 17.24
WTD 18.86
On 2025-12-12		 17.36
On 2025-12-08		 0.92 5.18 17.87
On 2025-12-08		 17.39
On 2025-12-09		 -2.71 18.07
MTD 18.86
On 2025-12-12		 17.00
On 2025-12-03		 1.31 7.55 17.87
On 2025-12-08		 17.39
On 2025-12-09		 -2.71 17.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.75 +3.94 +1.31 1,285,240
KO

The Coca-Cola Company

71.15 +0.63 +0.89 4,465,969
PFE

Pfizer Inc.

26.30 +0.45 +1.72 13,093,822
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 4,690,533
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,436.39 -21.66 -0.04 122,762,329
DJTA

Dow Jones Transportation Average

17,423.21 -81.36 -0.46 28,057,036
SPX

S&P 500 Index

6,819.82 -7.59 -0.11
OEX

S&P 100 Index

3,407.48 -7.73 -0.23
NDX

NASDAQ 100 Index

25,111.71 -85.02 -0.34
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,723.18 -4.74 -0.13
RUT

Russell 2000 Index

2,540.83 -10.62 -0.42
RUA

Russell 3000 Index

3,877.15 -5.43 -0.14
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,760.61 -29.06 -0.25
 
Recent
Ticker Last Chg %Chg Volume
INFY

Infosys Limited

17.78 0.00 0.00
MAC

The Macerich Company

18.67 0.00 0.00