Skip to main content
logo
The Macerich Company (LON:0JX5)
London flag London · Delayed Price · Currency is GBP · Price in USD
22.37
-0.44 (-1.91%)
Sep 25, 2026, 2:31 PM GMT

LON:0JX5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202622.3722.3722.3722.3722.37-1.91%1
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
Aug 31, 202623.8023.9023.4623.4623.29-1.88%901
Aug 28, 202624.2924.2923.9123.9123.73-0.95%136
Aug 27, 202624.6024.6324.1424.1423.96-1.00%4
Aug 26, 202624.2824.3924.0524.3924.200.27%842
Aug 25, 202624.3224.3224.3224.3224.140.25%5
Aug 24, 202624.6224.6224.2624.2624.08-1.06%2
Aug 21, 202624.8224.8224.3924.5224.34-0.53%183
Aug 20, 202624.9024.9024.6224.6524.47-0.68%8
Aug 19, 202624.7924.8224.7824.8224.631.51%107
Aug 18, 202624.5024.7124.4524.4524.27-0.53%301
Aug 17, 202624.9024.9024.2924.5824.402.03%14
Aug 14, 202624.0924.0924.0924.0923.91-2.58%6
Aug 13, 202624.5225.0024.5224.7324.540.81%605
Aug 12, 202624.6124.7624.3424.5324.350.74%152
Aug 11, 202624.6024.6024.2024.3524.170.16%289
Aug 10, 202624.1924.5024.1524.3124.131.00%12
Aug 7, 202624.0424.2923.4524.0723.89-0.54%5,128
Aug 6, 202624.9925.0924.1624.2024.02-4.99%300
Aug 5, 202625.1125.7924.7025.4725.28-0.66%10
Aug 4, 202625.9525.9525.5025.6425.45-1.04%656
Aug 3, 202626.2226.2225.7925.9125.720.97%377
Jul 31, 202625.8025.8825.2625.6625.470.83%233
Jul 30, 202626.3626.3625.4525.4525.26-4.03%85
Jul 29, 202626.1626.5226.1626.5226.32-0.53%148
Jul 28, 202626.2026.6626.2026.6626.462.34%1,168
Jul 27, 202626.4426.4426.0526.0525.860.66%66
Jul 24, 202625.5725.8825.5725.8825.692.29%1,351
Jul 23, 202625.0525.3024.9325.3025.11-0.43%191
Jul 22, 202625.9325.9325.3925.4125.22-1.01%817
Jul 21, 202625.8225.8425.6725.6725.480.39%50
Jul 20, 202625.0626.1225.0625.5725.38-2.52%1,299
Jul 17, 202625.7626.2325.7626.2326.032.42%1,628