0JX5.L - The Macerich Company
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 9.44 | 9.44 | 9.37 | 9.37 | 9.37 | 1,886 |
| 26 May 2023 | 9.20 | 9.31 | 9.20 | 9.31 | 9.31 | 950 |
| 25 May 2023 | 9.26 | 9.26 | 9.13 | 9.14 | 9.14 | 1,440 |
| 24 May 2023 | 9.53 | 9.53 | 9.35 | 9.35 | 9.35 | 3,141 |
| 23 May 2023 | 10.00 | 10.17 | 9.94 | 9.94 | 9.94 | 1,176 |
| 22 May 2023 | 9.61 | 9.81 | 9.61 | 9.81 | 9.81 | 601 |
| 19 May 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1,034 |
| 18 May 2023 | 9.33 | 9.36 | 9.33 | 9.36 | 9.36 | 98 |
| 18 May 2023 | 0.17 Dividend | |||||
| 17 May 2023 | 9.30 | 9.60 | 9.30 | 9.56 | 9.39 | 3,890 |
| 16 May 2023 | 9.25 | 9.35 | 9.24 | 9.35 | 9.18 | 1,404 |
| 15 May 2023 | 9.44 | 9.44 | 9.43 | 9.43 | 9.26 | 52 |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 9.70 | 9.70 | 9.56 | 9.60 | 9.43 | 350 |
| 09 May 2023 | 9.60 | 9.60 | 9.55 | 9.58 | 9.41 | 863 |
| 05 May 2023 | 10.16 | 10.16 | 9.81 | 9.91 | 9.73 | 1,664 |
| 04 May 2023 | 9.83 | 9.83 | 9.47 | 9.47 | 9.30 | 2,714 |
| 03 May 2023 | 10.23 | 10.28 | 10.23 | 10.28 | 10.10 | 3,567 |
| 02 May 2023 | 10.24 | 10.24 | 9.87 | 9.87 | 9.69 | 906 |
| 28 Apr 2023 | 9.82 | 9.96 | 9.82 | 9.96 | 9.78 | 1,009 |
| 27 Apr 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.37 | 104 |
| 26 Apr 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.34 | 555 |
| 25 Apr 2023 | 9.54 | 9.58 | 9.35 | 9.41 | 9.24 | 1,877 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 10.10 | 10.10 | 10.05 | 10.05 | 9.87 | 410 |
| 19 Apr 2023 | 9.75 | 9.98 | 9.75 | 9.98 | 9.80 | 729 |
| 18 Apr 2023 | 10.09 | 10.09 | 9.94 | 9.94 | 9.76 | 64 |
| 17 Apr 2023 | 9.62 | 9.97 | 9.61 | 9.92 | 9.74 | 56 |
| 14 Apr 2023 | 10.02 | 10.02 | 9.53 | 9.57 | 9.40 | 1,110 |
| 13 Apr 2023 | 9.88 | 9.88 | 9.80 | 9.80 | 9.62 | 508 |
| 12 Apr 2023 | 10.41 | 10.41 | 10.15 | 10.15 | 9.97 | 313 |
| 11 Apr 2023 | 10.29 | 10.30 | 10.19 | 10.19 | 10.01 | 460 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 190 |
| 04 Apr 2023 | 10.60 | 10.60 | 10.35 | 10.35 | 10.16 | 1,105 |
| 03 Apr 2023 | 10.70 | 10.78 | 10.45 | 10.45 | 10.26 | 1,454 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 10.23 | 10.23 | 10.19 | 10.19 | 10.01 | 695 |
| 29 Mar 2023 | 9.93 | 9.93 | 9.89 | 9.93 | 9.75 | 349 |
| 28 Mar 2023 | 9.70 | 9.70 | 9.61 | 9.61 | 9.44 | 25,063 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 9.33 | 9.56 | 9.33 | 9.34 | 9.17 | 8,011 |
| 22 Mar 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | 100 |
| 21 Mar 2023 | 9.65 | 9.80 | 9.65 | 9.69 | 9.52 | 1,496 |
| 20 Mar 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.17 | 200 |
| 17 Mar 2023 | 9.32 | 9.32 | 9.00 | 9.16 | 9.00 | 2,200 |
| 16 Mar 2023 | 9.30 | 9.72 | 9.30 | 9.72 | 9.55 | 1,920 |
| 15 Mar 2023 | 10.02 | 10.02 | 9.82 | 9.82 | 9.65 | 6,660 |
| 14 Mar 2023 | 10.78 | 10.78 | 10.60 | 10.60 | 10.41 | 466 |
| 13 Mar 2023 | 10.20 | 10.39 | 10.20 | 10.37 | 10.19 | 189 |
| 10 Mar 2023 | 11.40 | 11.40 | 10.78 | 10.79 | 10.60 | 2,319 |
| 09 Mar 2023 | 11.81 | 11.81 | 11.74 | 11.76 | 11.55 | 195 |
| 08 Mar 2023 | 11.90 | 11.90 | 11.76 | 11.76 | 11.55 | 6,602 |
| 07 Mar 2023 | 12.06 | 12.06 | 11.60 | 11.60 | 11.40 | 280 |
| 06 Mar 2023 | 12.16 | 12.30 | 12.02 | 12.02 | 11.81 | 4,461 |
| 03 Mar 2023 | 12.17 | 12.17 | 12.05 | 12.14 | 11.92 | 2,938 |
| 02 Mar 2023 | 11.97 | 11.97 | 11.95 | 11.95 | 11.74 | 1,000 |
| 01 Mar 2023 | 11.91 | 12.02 | 11.86 | 11.87 | 11.66 | 2,211 |
| 28 Feb 2023 | 12.20 | 12.28 | 12.20 | 12.23 | 12.02 | 2,776 |
| 27 Feb 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | 3,653 |
| 24 Feb 2023 | 12.19 | 12.19 | 12.17 | 12.17 | 11.95 | 405 |
| 23 Feb 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.96 | 100 |
| 22 Feb 2023 | 12.29 | 12.31 | 12.28 | 12.31 | 12.09 | 707 |
| 21 Feb 2023 | 12.43 | 12.58 | 12.31 | 12.31 | 12.10 | 3,052 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 12.80 | 12.80 | 12.75 | 12.75 | 12.53 | 401 |
| 16 Feb 2023 | 12.96 | 12.97 | 12.93 | 12.97 | 12.74 | 1,721 |
| 15 Feb 2023 | 13.12 | 13.23 | 13.12 | 13.23 | 12.99 | 1,186 |
| 14 Feb 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.22 | 21 |
| 13 Feb 2023 | 13.30 | 13.30 | 13.19 | 13.19 | 12.96 | 397 |
| 10 Feb 2023 | 12.94 | 13.03 | 12.93 | 13.03 | 12.80 | 6,536 |
| 09 Feb 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.18 | 496 |
| 08 Feb 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.22 | 100 |
| 07 Feb 2023 | 13.09 | 13.33 | 13.09 | 13.18 | 12.95 | 1,827 |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.67 | 300 |
| 02 Feb 2023 | 14.07 | 14.35 | 14.07 | 14.35 | 14.10 | 700 |
| 01 Feb 2023 | 13.59 | 13.59 | 13.43 | 13.43 | 13.19 | 1,494 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 13.45 | 13.52 | 13.36 | 13.36 | 13.13 | 120 |
| 27 Jan 2023 | 13.34 | 13.49 | 13.34 | 13.49 | 13.25 | 427 |
| 26 Jan 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 12.93 | 2,065 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 12.60 | 12.70 | 12.60 | 12.70 | 12.48 | 540 |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 12.57 | 12.60 | 12.57 | 12.60 | 12.38 | 282 |
| 17 Jan 2023 | 12.64 | 12.65 | 12.52 | 12.52 | 12.30 | 20 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 12.41 | 12.58 | 12.41 | 12.58 | 12.35 | 305 |
| 12 Jan 2023 | 12.15 | 12.21 | 12.05 | 12.21 | 11.99 | 1,468 |
| 11 Jan 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.47 | 4 |
| 10 Jan 2023 | 11.37 | 11.44 | 11.37 | 11.44 | 11.23 | 1,405 |
| 09 Jan 2023 | 11.71 | 11.74 | 11.65 | 11.65 | 11.44 | 2,800 |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | 11.33 | 11.42 | 11.33 | 11.42 | 11.22 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.