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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.44	17.66	17.66	17.66	17.44	17,100
November 05, 2025	17.52	17.52	17.52	17.52	17.52	305
November 04, 2025	17.27	17.27	17.27	17.27	17.27	1
November 03, 2025	16.99	16.99	16.99	16.99	16.89	1
October 31, 2025	17	17	17	17	17	27
October 30, 2025	17.01	16.89	16.89	17.03	16.89	5,069
October 29, 2025	17.53	17.3	17.3	17.53	17.3	1,022
October 28, 2025	17.69	17.74	17.74	17.74	17.67	738
October 27, 2025	17.97	17.93	17.93	17.97	17.8	321
October 24, 2025	18.08	18.1	18.1	18.12	18.08	56
October 23, 2025	17.97	17.87	17.87	17.97	17.85	569
October 22, 2025	17.63	17.63	17.63	17.63	17.63	2
October 20, 2025	17.79	17.11	17.11	17.79	17.11	300
October 17, 2025	16.92	17.17	17.17	17.17	16.92	359
October 16, 2025	17.28	17.28	17.28	17.28	17.28	4
October 15, 2025	17.38	17.38	17.38	17.38	17.38	200
October 14, 2025	16.57	17.16	17.16	17.16	16.53	753
October 13, 2025	16.61	16.67	16.67	16.7	16.61	1,929
October 10, 2025	17.05	16.68	16.68	17.05	16.68	526
October 08, 2025	17.15	17.15	17.15	17.15	17.15	106
October 07, 2025	17.48	17.31	17.31	17.65	17.31	222
October 06, 2025	17.95	18.07	18.07	18.07	17.94	243
October 03, 2025	18.09	18.25	18.25	18.25	18.05	517
October 01, 2025	17.99	17.91	17.91	17.99	17.77	1,071
September 30, 2025	17.63	17.56	17.56	17.64	17.56	801
September 29, 2025	18	17.97	17.97	18.04	17.81	498
September 26, 2025	17.45	17.88	17.88	17.9	17.3	3,396
September 25, 2025	16.51	16.55	16.55	16.55	16.51	230
September 24, 2025	17	16.97	16.97	17	16.8	335
September 23, 2025	17.43	17.41	17.41	17.43	17.41	270
September 22, 2025	17.12	17.05	17.05	17.17	17.05	288
September 19, 2025	17.63	17.58	17.58	17.63	17.58	211
September 18, 2025	17.67	17.75	17.75	17.82	17.65	3,248
September 17, 2025	18.16	17.99	17.99	18.16	17.99	333
September 16, 2025	18.05	18	18	18.14	17.99	55
September 15, 2025	18.1	18.2	18.2	18.2	18.1	160
September 12, 2025	18.15	18.15	18.15	18.15	18.15	0
September 11, 2025	18.23	18.22	18.22	18.23	18.22	181
September 10, 2025	17.98	17.98	17.98	17.98	17.98	4
September 09, 2025	18.09	18.21	18.21	18.21	18.09	938
September 08, 2025	18.42	18.35	18.18	18.42	18.21	115
September 05, 2025	18.84	18.85	18.85	18.85	18.84	623
September 04, 2025	18.55	18.32	18.32	18.55	18.32	6
September 02, 2025	18.1	18.16	18.16	18.16	18.03	125
August 29, 2025	18.42	18.42	18.42	18.42	18.42	88
August 28, 2025	18.34	18.34	18.34	18.34	18.34	12
August 27, 2025	18.37	18.37	18.37	18.37	18.37	88
August 26, 2025	18.11	18.13	18.13	18.2	18.11	28
August 22, 2025	18.08	18.08	18.08	18.08	18.08	35
August 21, 2025	17.09	17.09	17.09	17.09	17.09	288
August 19, 2025	17.12	17.3	17.3	17.3	17.12	31
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

The Macerich Company (0JX5.L) LSE