MAC: The Macerich Company

As of Tuesday, April 29th, 2025

$ 14.68

-0.40 -2.65%

Open: 14.84
High: 15.10
Low: 14.61
Volume: 1,439,450
Previous Close on Monday, April 28th, 2025

$ 15.08

+0.25 +1.69%

Open: 14.80
High: 15.10
Low: 14.64
Volume: 2,357,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 14.84 15.10 14.61 14.68 1,439,450 -0.40 -2.65
2025-04-28 14.80 15.10 14.64 15.08 2,357,953 +0.25 +1.69
2025-04-25 14.56 14.89 14.39 14.83 1,120,700 +0.16 +1.09
2025-04-24 14.39 14.73 14.27 14.67 1,640,830 +0.30 +2.09
2025-04-23 14.55 15.04 14.21 14.37 2,079,634 +0.16 +1.13
2025-04-22 14.38 14.53 13.93 14.21 2,989,737 +0.10 +0.71
2025-04-21 14.38 14.51 13.86 14.11 1,548,942 -0.57 -3.88
2025-04-17 14.31 14.87 14.31 14.68 1,608,972 +0.44 +3.09
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 15.10
On 2025-04-28		 14.21
On 2025-04-23		 0.47 3.31 15.04
On 2025-04-23		 14.27
On 2025-04-24		 -5.12 14.73
10D 15.10
On 2025-04-28		 13.86
On 2025-04-21		 0.63 4.48 14.87
On 2025-04-17		 13.86
On 2025-04-21		 -6.79 14.51
20D 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -2.49 -14.50 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -30.43 14.73
WTD 15.10
On 2025-04-28		 14.61
On 2025-04-29		 -0.15 -1.01 15.10
On 2025-04-28		 14.61
On 2025-04-29		 -3.27 14.88
MTD 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -2.49 -14.50 17.94
On 2025-04-02		 12.48
On 2025-04-09		 -30.43 14.73
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

0.49 +0.01 +2.70 28,062,906
MAC

The Macerich Company

14.68 -0.40 -2.65 1,439,450