MAC: The Macerich Company

As of Tuesday, September 15th, 2026

$ 22.38

-0.09 -0.40%

Open: 22.47
High: 22.56
Low: 22.26
Volume: 3,167,249
Previous Close on Monday, September 14th, 2026

$ 22.47

-0.14 -0.62%

Open: 22.70
High: 23.10
Low: 22.42
Volume: 2,023,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 22.47 22.56 22.26 22.38 3,167,249 -0.09 -0.40
2026-09-14 22.70 23.10 22.42 22.47 2,023,163 -0.14 -0.62
2026-09-11 22.86 22.95 22.61 22.61 2,232,423 0.00 0.00
2026-09-10 22.89 23.13 22.59 22.61 5,501,136 -0.42 -1.82
2026-09-09 23.43 23.52 22.99 23.03 7,308,958 -0.55 -2.33
2026-09-08 23.12 23.73 23.06 23.58 6,471,457 +0.34 +1.46
2026-09-04 23.04 23.62 22.96 23.24 2,108,985 +0.18 +0.78
2026-09-03 23.56 23.62 22.95 23.06 1,970,764 -0.36 -1.54
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 23.52
On 2026-09-09		 22.26
On 2026-09-15		 -1.20 -5.09 23.52
On 2026-09-09		 22.26
On 2026-09-15		 -5.34 22.62
10D 23.82
On 2026-09-01		 22.26
On 2026-09-15		 -1.24 -5.25 23.82
On 2026-09-01		 22.26
On 2026-09-15		 -6.55 22.99
20D 24.93
On 2026-08-19		 22.26
On 2026-09-15		 -2.28 -9.25 24.93
On 2026-08-19		 22.26
On 2026-09-15		 -10.71 23.62
WTD 23.10
On 2026-09-14		 22.26
On 2026-09-15		 -0.23 -1.02 23.10
On 2026-09-14		 22.26
On 2026-09-15		 -3.64 22.43
MTD 23.82
On 2026-09-01		 22.26
On 2026-09-15		 -1.24 -5.25 23.82
On 2026-09-01		 22.26
On 2026-09-15		 -6.55 22.99
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

22.38 -0.09 -0.40 3,167,249