MAC: The Macerich Company

As of Friday, June 13th, 2025

$ 15.74

-0.28 -1.75%

Open: 15.61
High: 15.84
Low: 15.52
Volume: 1,340,188
Previous Close on Thursday, June 12th, 2025

$ 16.02

-0.22 -1.35%

Open: 16.10
High: 16.35
Low: 15.98
Volume: 1,576,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 15.61 15.84 15.52 15.74 1,340,188 -0.28 -1.75
2025-06-12 16.10 16.35 15.98 16.02 1,576,556 -0.22 -1.35
2025-06-11 16.76 17.04 16.23 16.24 2,047,220 -0.44 -2.64
2025-06-10 16.73 16.83 16.55 16.68 2,434,959 +0.25 +1.52
2025-06-09 16.38 16.68 16.20 16.43 1,589,980 +0.32 +1.99
2025-06-06 15.98 16.13 15.70 16.11 1,325,522 +0.40 +2.55
2025-06-05 15.78 15.81 15.57 15.71 932,657 -0.08 -0.51
2025-06-04 15.77 15.87 15.65 15.79 1,363,100 -0.03 -0.19
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 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -0.37 -2.30 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 16.22
10D 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -0.44 -2.72 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 16.07
20D 17.04
On 2025-06-11		 14.82
On 2025-05-23		 -0.13 -0.82 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 15.86
WTD 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -0.37 -2.30 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 16.22
MTD 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -0.44 -2.72 17.04
On 2025-06-11		 15.52
On 2025-06-13		 -8.92 16.07
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

15.74 -0.28 -1.75 1,340,188