Skip to main content
logo
The Macerich Company (LON:0JX5)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.53
+0.18 (0.74%)
Aug 12, 2026, 4:47 PM GMT

LON:0JX5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.6024.6024.2024.3524.350.16%289
Aug 10, 202624.1924.5024.1524.3124.311.00%12
Aug 7, 202624.0424.2923.4524.0724.07-0.54%5,128
Aug 6, 202624.9925.0924.1624.2024.20-4.99%300
Aug 5, 202625.1125.7924.7025.4725.47-0.66%10
Aug 4, 202625.9525.9525.5025.6425.64-1.04%656
Aug 3, 202626.2226.2225.7925.9125.910.97%377
Jul 31, 202625.8025.8825.2625.6625.660.83%233
Jul 30, 202626.3626.3625.4525.4525.45-4.03%85
Jul 29, 202626.1626.5226.1626.5226.52-0.53%148
Jul 28, 202626.2026.6626.2026.6626.662.34%1,168
Jul 27, 202626.4426.4426.0526.0526.050.66%66
Jul 24, 202625.5725.8825.5725.8825.882.29%1,351
Jul 23, 202625.0525.3024.9325.3025.30-0.43%191
Jul 22, 202625.9325.9325.3925.4125.41-1.01%817
Jul 21, 202625.8225.8425.6725.6725.670.39%50
Jul 20, 202625.0626.1225.0625.5725.57-2.52%1,299
Jul 17, 202625.7626.2325.7626.2326.232.42%1,628
Jul 16, 202625.1725.6225.1725.6125.610.91%601
Jul 15, 202624.7825.4124.5425.3825.381.52%1,005
Jul 14, 202625.0525.0524.9725.0025.001.17%26
Jul 13, 202624.7424.9124.5024.7124.711.26%8
Jul 10, 202625.2825.2824.4024.4024.40-2.51%740
Jul 9, 202624.6625.0724.6625.0325.030.20%336
Jul 8, 202625.2725.5024.9424.9824.98-2.84%1,535
Jul 7, 202625.5525.7325.5525.7125.711.26%866
Jul 6, 202625.6825.6825.3125.3925.390.63%55
Jul 2, 202625.6925.8125.2025.2325.23-0.59%391
Jul 1, 202625.5925.5925.2125.3825.38-0.86%245
Jun 30, 202625.9225.9225.2725.6025.60-1.22%846
Jun 29, 202625.5425.9225.3425.9225.922.63%792
Jun 26, 202625.0825.3025.0825.2525.25-1.73%69
Jun 25, 202625.2225.8925.2225.7025.701.34%415
Jun 24, 202625.0025.4024.5125.3625.364.64%62
Jun 23, 202624.0024.3624.0024.2324.231.26%429
Jun 22, 202623.8023.9323.6923.9323.930.96%890
Jun 18, 202623.0123.7023.0123.7023.701.96%93
Jun 17, 202624.0024.0023.2523.2523.25-2.33%265
Jun 16, 202624.5024.5023.7023.8023.80-5.49%1,796
Jun 15, 202625.5425.6625.1825.1825.18-0.23%825
Jun 12, 202625.2425.5424.8925.4125.242.87%80
Jun 11, 202624.8524.8524.7024.7024.530.48%123
Jun 10, 202624.6225.0724.5824.5824.420.41%200
Jun 9, 202623.6224.4823.6224.4824.324.03%3,533
Jun 8, 202623.8723.8723.5023.5423.380.19%978
Jun 5, 202623.2323.5323.2323.4923.332.80%414
Jun 4, 202622.7222.9222.7222.8522.702.74%1,656
Jun 3, 202622.4122.4122.0422.2422.09-1.13%150
Jun 2, 202622.7322.8722.4222.5022.340.07%518
Jun 1, 202622.5422.8022.0022.4822.33-0.44%1,196