MAC: The Macerich Company

As of Friday, February 6th, 2026

$ 19.62

+0.25 +1.29%

Open: 19.50
High: 19.74
Low: 19.38
Volume: 2,163,263
Previous Close on Thursday, February 5th, 2026

$ 19.37

+0.07 +0.36%

Open: 19.21
High: 19.53
Low: 19.18
Volume: 2,479,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 19.50 19.74 19.38 19.62 2,163,263 +0.25 +1.29
2026-02-05 19.21 19.53 19.18 19.37 2,479,120 +0.07 +0.36
2026-02-04 18.99 19.47 18.76 19.30 2,494,322 +0.50 +2.66
2026-02-03 18.67 18.91 18.26 18.80 2,439,170 +0.08 +0.43
2026-02-02 18.93 19.18 18.64 18.72 2,402,194 -0.21 -1.11
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
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 19.74
On 2026-02-06		 18.26
On 2026-02-03		 0.69 3.65 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 19.16
10D 19.74
On 2026-02-06		 17.64
On 2026-01-27		 1.27 6.92 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 18.71
20D 19.74
On 2026-02-06		 17.64
On 2026-01-27		 1.19 6.46 18.86
On 2026-01-22		 17.64
On 2026-01-27		 -6.47 18.54
WTD 19.74
On 2026-02-06		 18.26
On 2026-02-03		 0.69 3.65 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 19.16
MTD 19.74
On 2026-02-06		 18.26
On 2026-02-03		 0.69 3.65 19.18
On 2026-02-02		 18.26
On 2026-02-03		 -4.77 19.16
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

19.62 +0.25 +1.29 2,163,263