UK markets closed

The Macerich Company (0JX5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.81-0.54 (-3.12%)
At close: 05:13PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202417.0817.0816.8116.8116.81527
22 Feb 202417.3717.3717.3217.3517.35432
21 Feb 202417.3017.4017.2517.2917.291,935
20 Feb 202416.8917.2016.8217.2017.202,420
19 Feb 2024------
16 Feb 202417.1917.6517.1917.3317.331,537
15 Feb 202417.1517.2516.9517.2317.23121
15 Feb 20240.17 Dividend
14 Feb 202417.0817.0816.5916.7116.541,164
13 Feb 202416.3716.6716.0516.6716.511,115
12 Feb 202416.9417.1116.8816.9416.7744
09 Feb 202417.1517.1816.8116.8516.681,282
08 Feb 202416.6817.0816.6717.0816.907,636
07 Feb 202416.4417.0216.4416.7816.611,432
06 Feb 202416.0316.4016.0316.3916.22159
05 Feb 202415.2015.5215.1815.5215.366,662
02 Feb 202415.3615.3615.3615.3615.202
01 Feb 202415.4715.4715.4715.4715.3119
31 Jan 202416.0716.1015.9416.0515.89532
30 Jan 202416.6616.6616.3816.3816.21413
29 Jan 202416.6416.7416.6316.7416.5693
26 Jan 202416.7416.7516.7216.7416.57727
25 Jan 202416.6916.7916.5616.5916.43635
24 Jan 202416.4816.4816.2516.3116.142,011
23 Jan 202416.2016.2216.0116.0115.8561
22 Jan 202415.9116.1315.8715.9915.83925
19 Jan 202415.4815.4815.4715.4715.319,583
18 Jan 202415.4015.4015.0915.1314.971,118
17 Jan 202415.1115.1115.1115.1114.963
16 Jan 202415.4215.5315.4215.4615.3029
15 Jan 2024------
12 Jan 202415.7815.8215.5015.5015.3420,159
11 Jan 202415.3515.4815.3315.4815.32260
10 Jan 202415.4215.8115.4215.7815.621,423
09 Jan 202415.1215.5415.0615.4315.27266
08 Jan 202415.1415.1415.1415.1414.991,000
05 Jan 202415.0715.2915.0515.0814.931,223
04 Jan 202414.9814.9814.9814.9814.8312
03 Jan 202415.1515.1714.9415.0514.902,862
02 Jan 202415.4115.6215.2115.6215.46945
29 Dec 202315.7615.7815.5515.5515.392,842
28 Dec 202315.8815.8815.7415.7615.60250
27 Dec 202315.5315.8215.5315.8215.661,327
22 Dec 202315.8315.8315.5615.5615.40244
21 Dec 202315.6915.7015.5315.6015.445,910
20 Dec 202315.5615.7815.5415.7615.6010,318
19 Dec 202315.6815.9515.6815.7815.62720
18 Dec 202315.9416.1415.6615.6615.501,158
15 Dec 202316.4016.4315.9015.9015.7412,107
14 Dec 202315.5416.1615.0416.1315.974,605
13 Dec 202313.5313.7413.5313.7113.571,922
12 Dec 202313.5413.5913.4713.5913.452,947
11 Dec 202313.2913.6113.2713.6013.464,291
08 Dec 202313.0313.4013.0313.4013.26558
07 Dec 202312.7713.0312.6613.0312.90607
06 Dec 202312.6212.8912.6212.8812.752,054
05 Dec 202312.4112.5012.3512.5012.37237
04 Dec 202312.1112.3612.0412.3412.21822
01 Dec 202311.4812.1211.3912.0411.92295
30 Nov 202311.4511.5111.3211.4911.376,427
29 Nov 202311.4811.8011.4511.4511.344,637
28 Nov 202310.8711.3410.8711.3011.19422
27 Nov 202310.9211.0610.8511.0010.89144
24 Nov 202310.9610.9610.8910.8910.78463
23 Nov 2023------
22 Nov 202311.0011.0011.0011.0010.895
21 Nov 202311.1211.1211.0311.0610.954,620
20 Nov 202311.3511.3511.2311.2711.165,151
17 Nov 202311.3011.3011.3011.3011.1925
16 Nov 202311.5111.5111.1411.1711.061,550
15 Nov 202311.4111.6211.3811.6211.50560
14 Nov 202310.5911.2910.5911.2011.092,327
13 Nov 202310.2210.2210.0510.059.952
10 Nov 202310.0510.2410.0510.2410.142
09 Nov 202310.3310.339.949.969.865,209
08 Nov 202310.3310.3810.2310.2910.184,468
08 Nov 20230.17 Dividend
07 Nov 202310.3210.5710.3210.4510.185,034
06 Nov 202311.1711.1710.6310.6410.36157
03 Nov 202310.7811.1210.7811.0910.79307
02 Nov 202310.2510.4810.0010.4110.141,998
01 Nov 20239.689.789.689.789.52-
31 Oct 20239.5910.099.249.779.511,593
30 Oct 20239.759.759.689.689.43118
27 Oct 20239.909.909.749.749.481,082
26 Oct 202310.0310.039.889.889.62201
25 Oct 202310.0410.129.949.949.681,065
24 Oct 202310.4810.6210.4810.5410.2655
23 Oct 202310.5310.6110.3810.6110.332,301
20 Oct 202310.6910.7210.6010.7210.442,509
19 Oct 202310.8110.9010.8110.9010.617
18 Oct 202311.0411.0811.0411.0810.7912
17 Oct 202311.1611.2511.1611.2510.95144
16 Oct 202311.0511.0510.9411.0310.74101
13 Oct 202310.9511.0210.6910.6910.411,052
12 Oct 202310.8210.8510.8010.8510.5664
11 Oct 202311.0111.0610.9110.9210.639
10 Oct 202310.7210.9310.7210.8610.572,347
09 Oct 202310.4110.5510.4110.5510.27100
06 Oct 202310.3510.7510.3310.6710.392,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...