UK markets closed

The Macerich Company (0JX5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.02-0.41 (-2.47%)
At close: 04:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202416.0216.0216.0216.0216.0226
25 Jul 202415.9915.9915.9815.9815.98184
24 Jul 2024------
23 Jul 202416.2616.5516.2316.4316.43741
22 Jul 202416.0816.1816.0816.1816.1892
19 Jul 202416.1716.1916.0416.0416.04212
18 Jul 202415.8016.4415.8016.3816.3899
17 Jul 202416.4316.4316.0116.0116.018,948
16 Jul 202415.7816.0115.7815.8715.871,937
15 Jul 202415.4515.5115.4515.5115.513
12 Jul 202415.8815.8815.4715.4815.48864
11 Jul 202415.5515.8115.5115.6915.69248
10 Jul 202415.1215.1215.1215.1215.12467
09 Jul 202414.7314.9914.7314.9914.99405
08 Jul 202414.7514.7614.6514.6914.69147
05 Jul 202414.7614.7614.6414.6414.6464
04 Jul 2024------
03 Jul 202414.6514.9914.6514.8714.872,826
02 Jul 202414.6814.7714.6814.7214.722,508
01 Jul 202415.2015.3114.7414.8214.8218,902
28 Jun 202415.2315.2615.2315.2615.26576
27 Jun 202415.0515.0515.0315.0315.03249
26 Jun 202414.6014.6014.5614.5614.562,425
25 Jun 202414.9814.9814.5814.5814.581,054
24 Jun 202414.5714.9414.5714.9314.938,239
21 Jun 2024------
20 Jun 202414.5814.9514.5814.9014.90202
19 Jun 2024------
18 Jun 202414.7514.8114.6014.6514.65366
17 Jun 202414.2614.3014.2214.3014.30300
14 Jun 202414.6314.6314.6014.6014.60975
13 Jun 202414.8014.8214.8014.8214.821,400
12 Jun 202415.2415.7315.2415.5015.50688
11 Jun 202414.5714.7414.5614.7414.741,058
10 Jun 202414.6614.8514.6614.7814.78287
07 Jun 202414.8915.0514.7714.8614.86229
06 Jun 202415.4715.4915.3215.3215.32890
05 Jun 2024------
04 Jun 202415.2415.3215.1015.1615.163,899
03 Jun 202415.3315.3415.3315.3415.34101
31 May 202414.9515.1014.9414.9614.96106
30 May 202414.6614.6614.6614.6614.6610
29 May 202414.5714.5714.4314.5114.511,883
28 May 202415.0815.1215.0815.1215.12120
24 May 202414.9914.9914.8414.8814.88750
23 May 202415.0515.0815.0015.0815.08691
22 May 202415.5315.6615.4715.4715.47172
21 May 202415.4815.4815.4615.4615.4630
20 May 202415.5115.5715.3315.3315.33201
17 May 202415.6815.6815.6215.6515.65756
17 May 20240.17 Dividend
16 May 202415.9316.1615.9316.1315.96112
15 May 202416.7116.7616.2216.2216.04195
14 May 202415.5916.2515.5916.1716.001,275
13 May 202415.5715.6515.3215.3215.16478
10 May 202415.6515.7015.3415.3415.181,064
09 May 202416.0416.0515.4115.4715.311,792
08 May 202415.3115.6515.3115.6015.43574
07 May 202414.8715.4014.8715.4015.244,633
03 May 202414.0914.2613.9013.9213.772,640
02 May 202413.7513.7513.5813.6413.502,165
01 May 202413.0213.4913.0213.4913.3521,181
30 Apr 202415.3015.3014.7615.0814.9210,928
29 Apr 202415.8516.0115.8515.9915.821,255
26 Apr 202415.6915.6915.6115.6115.45333
25 Apr 202415.4215.4215.1915.3215.16408
24 Apr 202415.9615.9615.6515.6715.5125
23 Apr 202415.7716.2215.7716.2216.05150
22 Apr 202415.3715.7215.3715.7215.55228
19 Apr 202415.0715.4115.0715.2615.10532
18 Apr 202415.3615.5915.3015.3315.171,139
17 Apr 202415.9716.0115.4415.6415.472,493
16 Apr 202415.7615.9215.6215.8415.675,613
15 Apr 202415.9916.0015.9616.0015.833,888
12 Apr 202416.2216.2216.2216.2216.0423
11 Apr 202416.0216.0216.0216.0215.853
10 Apr 202415.7115.8715.4915.8715.705,606
09 Apr 202416.3016.3416.1316.3416.175,551
08 Apr 202416.1216.3716.1216.3716.2015
05 Apr 202415.1015.8215.1015.8215.6512
04 Apr 202416.4616.4615.9815.9815.81128
03 Apr 202416.3516.3516.3516.3516.1837
02 Apr 202416.2516.2816.0416.0415.871,301
28 Mar 202417.2717.2817.0617.1516.968,839
27 Mar 202417.0417.0416.9916.9916.81387
26 Mar 202416.7516.7616.7516.7616.5913
25 Mar 202417.0817.0816.8916.9316.75475
22 Mar 202417.0417.1416.9716.9716.79245
21 Mar 202417.3917.6117.1817.1817.009,154
20 Mar 202416.6616.6616.5816.5816.4132
19 Mar 202416.4116.5816.2116.5816.40431
18 Mar 202416.0016.2516.0016.2516.08221
15 Mar 2024------
14 Mar 202416.0516.0515.8515.8515.68240
13 Mar 202415.9916.3315.9916.3316.16327
12 Mar 202415.8615.8615.8315.8315.67248
11 Mar 202415.9916.0815.9415.9415.7784
08 Mar 202416.7316.7316.7316.7316.559
07 Mar 202416.1116.1116.1116.1115.9417
06 Mar 202415.9816.0415.9816.0415.8710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...