Skip to main content
logo
The Macerich Company (LON:0JX5)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
25.50
+0.13 (0.51%)
Nov 10, 2026, 4:42 PM GMT

LON:0JX5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202625.0725.5024.7825.5025.500.51%550
Nov 9, 202624.7225.3724.7225.3725.372.17%290
Nov 6, 202624.8624.8724.7724.8324.83-1.27%1,738
Nov 5, 202625.5125.8925.1525.1525.15-1.60%3,349
Nov 4, 202625.0425.5624.9725.5625.562.83%759
Nov 3, 202624.9424.9424.7724.8624.86-0.14%1,310
Nov 2, 202624.5924.8924.5224.8924.892.51%663
Oct 30, 202624.2224.4124.2224.2824.28-0.04%10
Oct 29, 202624.2524.2924.2524.2924.291.93%8
Oct 28, 202624.3424.3423.8323.8323.83-1.29%950
Oct 27, 202624.0824.4924.0824.1424.14-1.14%1,224
Oct 26, 202624.4424.4524.4024.4224.421.71%26
Oct 23, 202623.7724.1623.7224.0124.011.77%2,531
Oct 22, 202623.5023.6023.0823.5923.591.33%264
Oct 21, 202623.5023.5023.2823.2823.280.76%517
Oct 20, 202622.4223.1122.4223.1123.112.37%221
Oct 19, 202622.9023.2322.5722.5722.57-2.51%386
Oct 16, 202623.2523.3423.1523.1523.151.58%225
Oct 15, 202622.4422.7922.0522.7922.790.80%17
Oct 14, 202622.6122.6122.6122.6122.610.36%10
Oct 13, 202622.6522.6522.3322.5322.530.18%340
Oct 12, 202622.2822.6822.2722.4922.490.90%69
Oct 9, 202622.3722.5422.2822.2922.290.95%52
Oct 8, 202622.0022.3221.9422.0822.08-1.51%154
Oct 7, 202622.6122.7422.3622.4222.42-3.03%683
Oct 6, 202622.7123.1522.7123.1223.120.61%3
Oct 5, 202623.1623.1622.9122.9822.980.37%533
Oct 2, 202623.0023.0022.7122.9022.902.83%82
Oct 1, 202622.1622.4322.1622.2722.27-1.13%360
Sep 30, 202622.9622.9622.5222.5222.52-0.97%31
Sep 29, 202622.8622.8622.3722.7422.741.56%477
Sep 28, 202622.5923.0022.3922.3922.390.09%440
Sep 25, 202622.3722.3722.3722.3722.37-1.91%2
Sep 24, 202622.4922.9622.4922.8122.810.02%584
Sep 23, 202622.8322.8322.6822.8022.80-0.28%106
Sep 22, 202622.6822.8722.6822.8722.870.18%444
Sep 21, 202623.0023.0022.7822.8322.831.50%4,827
Sep 18, 202622.1822.6422.1822.4922.49-0.63%409
Sep 17, 202622.6322.6322.6322.6322.630.22%4,170
Sep 16, 202622.6022.6422.4922.5822.580.69%3
Sep 15, 202622.4322.4322.4222.4322.43-0.12%119
Sep 14, 202622.7523.0222.4522.4522.45-0.79%144
Sep 11, 202622.8523.3222.7622.8022.630.20%13
Sep 10, 202622.8423.0122.7622.7622.59-2.88%372
Sep 9, 202623.4323.4323.4323.4323.260.02%2
Sep 8, 202623.1123.4322.9023.4323.250.19%111
Sep 4, 202623.2623.3823.2623.3823.210.82%2
Sep 3, 202623.7724.0023.1923.1923.02-1.21%21
Sep 2, 202623.6323.9923.3723.4823.30-0.19%19
Sep 1, 202623.6023.7323.5223.5223.340.26%153