Canada markets closed

The Macerich Company (0JX5.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
15.26+0.22 (+1.49%)
At close: 03:00PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202415.2315.2615.2315.2615.26576
Jun 27, 202415.0515.0515.0315.0315.03249
Jun 26, 202414.6014.6014.5614.5614.562,425
Jun 25, 202414.9814.9814.5814.5814.581,054
Jun 24, 202414.5714.9414.5714.9314.938,239
Jun 21, 2024------
Jun 20, 202414.5814.9514.5814.9014.90202
Jun 19, 2024------
Jun 18, 202414.7514.8114.6014.6514.65366
Jun 17, 202414.2614.3014.2214.3014.30300
Jun 14, 202414.6314.6314.6014.6014.60975
Jun 13, 202414.8014.8214.8014.8214.821,400
Jun 12, 202415.2415.7315.2415.5015.50688
Jun 11, 202414.5714.7414.5614.7414.741,058
Jun 10, 202414.6614.8514.6614.7814.78287
Jun 07, 202414.8915.0514.7714.8614.86229
Jun 06, 202415.4715.4915.3215.3215.32890
Jun 05, 2024------
Jun 04, 202415.2415.3215.1015.1615.163,899
Jun 03, 202415.3315.3415.3315.3415.34101
May 31, 202414.9515.1014.9414.9614.96106
May 30, 202414.6614.6614.6614.6614.6610
May 29, 202414.5714.5714.4314.5114.511,883
May 28, 202415.0815.1215.0815.1215.12120
May 24, 202414.9914.9914.8414.8814.88750
May 23, 202415.0515.0815.0015.0815.08691
May 22, 202415.5315.6615.4715.4715.47172
May 21, 202415.4815.4815.4615.4615.4630
May 20, 202415.5115.5715.3315.3315.33201
May 17, 202415.6815.6815.6215.6515.65756
May 17, 20240.17 Dividend
May 16, 202415.9316.1615.9316.1315.96112
May 15, 202416.7116.7616.2216.2216.04195
May 14, 202415.5916.2515.5916.1716.001,275
May 13, 202415.5715.6515.3215.3215.16478
May 10, 202415.6515.7015.3415.3415.181,064
May 09, 202416.0416.0515.4115.4715.311,792
May 08, 202415.3115.6515.3115.6015.43574
May 07, 202414.8715.4014.8715.4015.244,633
May 03, 202414.0914.2613.9013.9213.772,640
May 02, 202413.7513.7513.5813.6413.502,165
May 01, 202413.0213.4913.0213.4913.3521,181
Apr 30, 202415.3015.3014.7615.0814.9210,928
Apr 29, 202415.8516.0115.8515.9915.821,255
Apr 26, 202415.6915.6915.6115.6115.45333
Apr 25, 202415.4215.4215.1915.3215.16408
Apr 24, 202415.9615.9615.6515.6715.5125
Apr 23, 202415.7716.2215.7716.2216.05150
Apr 22, 202415.3715.7215.3715.7215.55228
Apr 19, 202415.0715.4115.0715.2615.10532
Apr 18, 202415.3615.5915.3015.3315.171,139
Apr 17, 202415.9716.0115.4415.6415.472,493
Apr 16, 202415.7615.9215.6215.8415.675,613
Apr 15, 202415.9916.0015.9616.0015.833,888
Apr 12, 202416.2216.2216.2216.2216.0423
Apr 11, 202416.0216.0216.0216.0215.853
Apr 10, 202415.7115.8715.4915.8715.705,606
Apr 09, 202416.3016.3416.1316.3416.175,551
Apr 08, 202416.1216.3716.1216.3716.2015
Apr 05, 202415.1015.8215.1015.8215.6512
Apr 04, 202416.4616.4615.9815.9815.81128
Apr 03, 202416.3516.3516.3516.3516.1837
Apr 02, 202416.2516.2816.0416.0415.871,301
Mar 28, 202417.2717.2817.0617.1516.968,839
Mar 27, 202417.0417.0416.9916.9916.81387
Mar 26, 202416.7516.7616.7516.7616.5913
Mar 25, 202417.0817.0816.8916.9316.75475
Mar 22, 202417.0417.1416.9716.9716.79245
Mar 21, 202417.3917.6117.1817.1817.009,154
Mar 20, 202416.6616.6616.5816.5816.4132
Mar 19, 202416.4116.5816.2116.5816.40431
Mar 18, 202416.0016.2516.0016.2516.08221
Mar 15, 2024------
Mar 14, 202416.0516.0515.8515.8515.68240
Mar 13, 202415.9916.3315.9916.3316.16327
Mar 12, 202415.8615.8615.8315.8315.67248
Mar 11, 202415.9916.0815.9415.9415.7784
Mar 08, 202416.7316.7316.7316.7316.559
Mar 07, 202416.1116.1116.1116.1115.9417
Mar 06, 202415.9816.0415.9816.0415.8710
Mar 05, 202416.4316.4916.1916.1916.023,572
Mar 04, 202416.4316.7916.4016.7316.553,805
Mar 01, 202416.3116.5116.3116.5116.33102
Feb 29, 202416.7116.7316.5916.7316.552,042
Feb 28, 202416.1116.6316.0816.6316.462,350
Feb 27, 202416.6416.6416.2416.2416.07249
Feb 26, 202416.7416.7716.5016.5016.33657
Feb 23, 202417.0817.0816.8116.8116.64527
Feb 22, 202417.3717.3717.3217.3517.17432
Feb 21, 202417.3017.4017.2517.2917.111,935
Feb 20, 202416.8917.2016.8217.2017.022,420
Feb 19, 2024------
Feb 16, 202417.1917.6517.1917.3317.151,537
Feb 15, 202417.1517.2516.9517.2317.04121
Feb 15, 20240.17 Dividend
Feb 14, 202417.0817.0816.5916.7116.371,164
Feb 13, 202416.3716.6716.0516.6716.331,115
Feb 12, 202416.9417.1116.8816.9416.5944
Feb 09, 202417.1517.1816.8116.8516.501,282
Feb 08, 202416.6817.0816.6717.0816.727,636
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...