$21.25
−0.36−1.67%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on MAC
The Macerich Company is down 1.67% to $21.25 on light volume — just 0.38× the 20-day average.
- Underperforming the Real Estate sector by 0.70 points today (−0.96% group vs. −1.67% here)
- Sitting 85% of the way between 52W low $13.86 and high $22.56
- Volume is only 0.38× the 20-day average — quieter tape than recent sessions
- Opened up 0.83% from the prior close of $21.61
- Closed in the bottom 3% of today's intraday range
Range: $20.83 – 21.68Change: +1.69%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $20.90 | 18.9K |
| Apr 21, 1:40 PM | $20.83 | 46.6K |
| Apr 21, 1:45 PM | $20.90 | 40.6K |
| Apr 21, 1:50 PM | $20.86 | 41.7K |
| Apr 21, 1:55 PM | $20.89 | 41.7K |
| Apr 21, 2:00 PM | $20.86 | 32.0K |
| Apr 21, 2:05 PM | $20.89 | 27.6K |
| Apr 21, 2:10 PM | $20.92 | 21.2K |
| Apr 21, 2:15 PM | $20.87 | 43.1K |
| Apr 21, 2:20 PM | $20.92 | 33.7K |
| Apr 21, 2:25 PM | $21.00 | 43.0K |
| Apr 21, 2:30 PM | $20.99 | 30.0K |
| Apr 21, 2:35 PM | $21.02 | 27.3K |
| Apr 21, 2:40 PM | $21.08 | 24.3K |
| Apr 21, 2:45 PM | $21.13 | 38.1K |
| Apr 21, 2:50 PM | $21.17 | 40.6K |
| Apr 21, 2:55 PM | $21.09 | 27.0K |
| Apr 21, 3:00 PM | $21.10 | 41.3K |
| Apr 21, 3:05 PM | $21.11 | 44.9K |
| Apr 21, 3:10 PM | $21.06 | 18.5K |
| Apr 21, 3:15 PM | $21.12 | 32.7K |
| Apr 21, 3:20 PM | $21.05 | 35.8K |
| Apr 21, 3:25 PM | $20.97 | 27.2K |
| Apr 21, 3:30 PM | $21.05 | 33.0K |
| Apr 21, 3:35 PM | $21.04 | 39.3K |
| Apr 21, 3:40 PM | $21.00 | 36.3K |
| Apr 21, 3:45 PM | $21.06 | 45.9K |
| Apr 21, 3:50 PM | $21.06 | 20.9K |
| Apr 21, 3:55 PM | $21.07 | 44.8K |
| Apr 21, 4:00 PM | $21.10 | 29.7K |
| Apr 21, 4:05 PM | $21.19 | 26.2K |
| Apr 21, 4:10 PM | $21.25 | 22.0K |
| Apr 21, 4:15 PM | $21.28 | 18.1K |
| Apr 21, 4:20 PM | $21.33 | 40.6K |
| Apr 21, 4:25 PM | $21.38 | 35.0K |
| Apr 21, 4:30 PM | $21.46 | 44.8K |
| Apr 21, 4:35 PM | $21.53 | 30.2K |
| Apr 21, 4:40 PM | $21.58 | 41.0K |
| Apr 21, 4:45 PM | $21.56 | 33.3K |
| Apr 21, 4:50 PM | $21.50 | 44.1K |
| Apr 21, 4:55 PM | $21.58 | 23.0K |
| Apr 21, 5:00 PM | $21.56 | 25.5K |
| Apr 21, 5:05 PM | $21.64 | 21.6K |
| Apr 21, 5:10 PM | $21.65 | 17.5K |
| Apr 21, 5:15 PM | $21.65 | 28.4K |
| Apr 21, 5:20 PM | $21.58 | 41.6K |
| Apr 21, 5:25 PM | $21.61 | 17.9K |
| Apr 21, 5:30 PM | $21.68 | 29.6K |
| Apr 21, 5:35 PM | $21.64 | 18.2K |
| Apr 21, 5:40 PM | $21.63 | 21.0K |
| Apr 21, 5:45 PM | $21.59 | 33.3K |
| Apr 21, 5:50 PM | $21.66 | 39.9K |
| Apr 21, 5:55 PM | $21.58 | 21.1K |
| Apr 21, 6:00 PM | $21.61 | 21.6K |
| Apr 21, 6:05 PM | $21.59 | 45.2K |
| Apr 21, 6:10 PM | $21.57 | 44.0K |
| Apr 21, 6:15 PM | $21.50 | 46.6K |
| Apr 21, 6:20 PM | $21.56 | 27.0K |
| Apr 21, 6:25 PM | $21.59 | 29.6K |
| Apr 21, 6:30 PM | $21.66 | 20.2K |
| Apr 21, 6:35 PM | $21.62 | 30.9K |
| Apr 21, 6:40 PM | $21.58 | 29.2K |
| Apr 21, 6:45 PM | $21.51 | 23.2K |
| Apr 21, 6:50 PM | $21.48 | 44.4K |
| Apr 21, 6:55 PM | $21.47 | 33.2K |
| Apr 21, 7:00 PM | $21.41 | 37.1K |
| Apr 21, 7:05 PM | $21.37 | 40.0K |
| Apr 21, 7:10 PM | $21.44 | 45.8K |
| Apr 21, 7:15 PM | $21.45 | 22.8K |
| Apr 21, 7:20 PM | $21.47 | 23.0K |
| Apr 21, 7:25 PM | $21.41 | 20.5K |
| Apr 21, 7:30 PM | $21.34 | 39.9K |
| Apr 21, 7:35 PM | $21.27 | 35.2K |
| Apr 21, 7:40 PM | $21.27 | 37.0K |
| Apr 21, 7:45 PM | $21.33 | 27.9K |
| Apr 21, 7:50 PM | $21.32 | 43.8K |
| Apr 21, 7:55 PM | $21.27 | 17.1K |
| Apr 21, 8:00 PM | $21.25 | 18.5K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $21.61
- Open
- $21.79
- Day's Range
- $21.23 – 21.87
- 52-Week Range
- $13.86 – 22.56
- Volume
- 864.0K
- Avg Volume (20d)
- 2.3M
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on MAC
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.38× avg · 864.0K shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning MAC. We publish when a signal fires — check back.