The Macerich Company - 0JX5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.12	17.2	17.2	17.2	17.12	605
August 15, 2025	17.15	17.15	17.15	17.15	17.15	86
August 14, 2025	17.53	17.53	17.53	17.53	17.53	285
August 13, 2025	17.46	17.5	17.5	17.5	17.22	513
August 12, 2025	17.22	17.58	17.58	17.58	17.22	111
August 11, 2025	16.66	16.66	16.66	16.66	16.66	78
August 08, 2025	16.8	16.8	16.8	16.8	16.8	349
August 07, 2025	16.74	16.74	16.74	16.74	16.74	2
August 05, 2025	16.5	16.67	16.67	16.67	16.5	64
August 04, 2025	16.4	16.24	16.24	16.4	16.22	95
August 01, 2025	16.35	16.35	16.35	16.35	16.35	234
July 31, 2025	16.44	16.81	16.81	16.81	16.44	850
July 30, 2025	17	16.97	16.97	17	16.97	11
July 29, 2025	17.35	17.46	17.46	17.46	17.35	340
July 28, 2025	17.37	17.46	17.46	17.46	17.37	0
July 25, 2025	17.62	17.62	17.62	17.62	17.62	120
July 23, 2025	17.6	17.53	17.53	17.6	17.53	270
July 22, 2025	16.94	17.19	17.19	17.19	16.94	1,105
July 21, 2025	16.78	16.65	16.65	16.95	16.65	1,133
July 18, 2025	16.53	16.73	16.73	16.73	16.53	130
July 17, 2025	16.59	16.59	16.59	16.59	16.59	1
July 16, 2025	16.12	16.13	16.13	16.13	16.12	1,353
July 15, 2025	16.02	16.02	16.02	16.02	16.02	100
July 11, 2025	16.26	16.26	16.26	16.26	16.26	255
July 10, 2025	16.4	16.42	16.42	16.42	16.4	1,038
July 09, 2025	16.2	16.2	16.2	16.2	16.2	5
July 08, 2025	16.12	16.19	16.19	16.24	16.12	717
July 07, 2025	16.39	16.75	16.75	16.75	16.39	63
July 02, 2025	16.47	16.47	16.47	16.47	16.47	7
July 01, 2025	16.62	16.62	16.62	16.62	16.62	1,438
June 30, 2025	16.02	16.02	16.02	16.02	16.02	403
June 27, 2025	16.29	16.29	16.29	16.29	16.29	2
June 26, 2025	15.79	15.79	15.79	16.06	15.79	386
June 24, 2025	16.12	16.49	16.49	16.5	16.12	2,044
June 23, 2025	15.96	15.89	15.89	15.96	15.89	29
June 20, 2025	16.15	15.87	15.87	16.15	15.87	478
June 18, 2025	15.67	15.67	15.67	15.67	15.67	425
June 16, 2025	15.99	16.01	16.01	16.01	15.86	660
June 13, 2025	15.8	15.8	15.8	15.8	15.8	890
June 12, 2025	16.11	16.11	16.11	16.11	16.11	100
June 11, 2025	16.7	16.78	16.78	16.79	16.7	91
June 10, 2025	16.61	16.81	16.81	16.81	16.61	118
June 09, 2025	16.44	16.44	16.44	16.44	16.44	626
June 06, 2025	15.7	15.7	15.7	15.7	15.7	3
June 05, 2025	15.73	15.73	15.73	15.73	15.73	70
June 04, 2025	15.72	15.72	15.72	15.72	15.72	793
June 03, 2025	16.09	15.84	16	16.09	15.84	175
May 30, 2025	16.1	16.18	16	16.18	16.1	116
May 29, 2025	16	16.13	15.96	16.18	16	1,329
May 27, 2025	15.05	15.02	14.86	15.05	15.02	29
May 23, 2025	15.04	14.98	14.98	15.04	14.98	157
May 22, 2025	15.02	15.02	15.02	15.02	15.02	85
May 21, 2025	15.52	15.52	15.52	15.52	15.52	771
May 20, 2025	15.87	15.9	15.9	15.9	15.87	66
May 16, 2025	16	16.02	16.02	16.02	15.98	252
May 14, 2025	15.71	15.71	15.71	15.71	15.71	200
May 13, 2025	16.42	16.33	16.33	16.51	16.32	398
May 12, 2025	17.04	16.79	16.79	17.04	16.79	148
May 06, 2025	14.89	14.89	14.89	14.89	14.89	409
May 02, 2025	15.23	15.23	15.23	15.23	15.23	2

The Macerich Company (0JX5.L) LSE