0JX5.L - The Macerich Company

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20239.449.449.379.379.371,886
26 May 20239.209.319.209.319.31950
25 May 20239.269.269.139.149.141,440
24 May 20239.539.539.359.359.353,141
23 May 202310.0010.179.949.949.941,176
22 May 20239.619.819.619.819.81601
19 May 20239.719.719.719.719.711,034
18 May 20239.339.369.339.369.3698
18 May 20230.17 Dividend
17 May 20239.309.609.309.569.393,890
16 May 20239.259.359.249.359.181,404
15 May 20239.449.449.439.439.2652
12 May 2023------
11 May 2023------
10 May 20239.709.709.569.609.43350
09 May 20239.609.609.559.589.41863
05 May 202310.1610.169.819.919.731,664
04 May 20239.839.839.479.479.302,714
03 May 202310.2310.2810.2310.2810.103,567
02 May 202310.2410.249.879.879.69906
28 Apr 20239.829.969.829.969.781,009
27 Apr 20239.549.549.549.549.37104
26 Apr 20239.519.519.519.519.34555
25 Apr 20239.549.589.359.419.241,877
24 Apr 2023------
21 Apr 2023------
20 Apr 202310.1010.1010.0510.059.87410
19 Apr 20239.759.989.759.989.80729
18 Apr 202310.0910.099.949.949.7664
17 Apr 20239.629.979.619.929.7456
14 Apr 202310.0210.029.539.579.401,110
13 Apr 20239.889.889.809.809.62508
12 Apr 202310.4110.4110.1510.159.97313
11 Apr 202310.2910.3010.1910.1910.01460
06 Apr 2023------
05 Apr 202310.2010.2010.2010.2010.02190
04 Apr 202310.6010.6010.3510.3510.161,105
03 Apr 202310.7010.7810.4510.4510.261,454
31 Mar 2023------
30 Mar 202310.2310.2310.1910.1910.01695
29 Mar 20239.939.939.899.939.75349
28 Mar 20239.709.709.619.619.4425,063
27 Mar 2023------
24 Mar 2023------
23 Mar 20239.339.569.339.349.178,011
22 Mar 20239.809.809.809.809.63100
21 Mar 20239.659.809.659.699.521,496
20 Mar 20239.349.349.349.349.17200
17 Mar 20239.329.329.009.169.002,200
16 Mar 20239.309.729.309.729.551,920
15 Mar 202310.0210.029.829.829.656,660
14 Mar 202310.7810.7810.6010.6010.41466
13 Mar 202310.2010.3910.2010.3710.19189
10 Mar 202311.4011.4010.7810.7910.602,319
09 Mar 202311.8111.8111.7411.7611.55195
08 Mar 202311.9011.9011.7611.7611.556,602
07 Mar 202312.0612.0611.6011.6011.40280
06 Mar 202312.1612.3012.0212.0211.814,461
03 Mar 202312.1712.1712.0512.1411.922,938
02 Mar 202311.9711.9711.9511.9511.741,000
01 Mar 202311.9112.0211.8611.8711.662,211
28 Feb 202312.2012.2812.2012.2312.022,776
27 Feb 202312.2212.2212.2212.2212.003,653
24 Feb 202312.1912.1912.1712.1711.95405
23 Feb 202312.1812.1812.1812.1811.96100
22 Feb 202312.2912.3112.2812.3112.09707
21 Feb 202312.4312.5812.3112.3112.103,052
20 Feb 2023------
17 Feb 202312.8012.8012.7512.7512.53401
16 Feb 202312.9612.9712.9312.9712.741,721
15 Feb 202313.1213.2313.1213.2312.991,186
14 Feb 202313.4613.4613.4613.4613.2221
13 Feb 202313.3013.3013.1913.1912.96397
10 Feb 202312.9413.0312.9313.0312.806,536
09 Feb 202313.4213.4213.4213.4213.18496
08 Feb 202313.4613.4613.4613.4613.22100
07 Feb 202313.0913.3313.0913.1812.951,827
06 Feb 2023------
03 Feb 202313.9213.9213.9213.9213.67300
02 Feb 202314.0714.3514.0714.3514.10700
01 Feb 202313.5913.5913.4313.4313.191,494
31 Jan 2023------
30 Jan 202313.4513.5213.3613.3613.13120
27 Jan 202313.3413.4913.3413.4913.25427
26 Jan 202313.1613.1613.1613.1612.932,065
25 Jan 2023------
24 Jan 202312.6012.7012.6012.7012.48540
23 Jan 2023------
20 Jan 2023------
19 Jan 2023------
18 Jan 202312.5712.6012.5712.6012.38282
17 Jan 202312.6412.6512.5212.5212.3020
16 Jan 2023------
13 Jan 202312.4112.5812.4112.5812.35305
12 Jan 202312.1512.2112.0512.2111.991,468
11 Jan 202311.6811.6811.6811.6811.474
10 Jan 202311.3711.4411.3711.4411.231,405
09 Jan 202311.7111.7411.6511.6511.442,800
06 Jan 2023------
05 Jan 202311.3311.4211.3311.4211.22100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...