Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,030.10 +941.58 (+1.45%) CMC Crypto 200
1,373.97 -8.69 (-0.63%)
The Macerich Company (0JX5.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:27PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 14.75 | 14.81 | 14.60 | 14.65 | 14.65 | 366 |
| 17 Jun 2024 | 14.26 | 14.30 | 14.22 | 14.30 | 14.30 | 300 |
| 14 Jun 2024 | 14.63 | 14.63 | 14.60 | 14.60 | 14.60 | 975 |
| 13 Jun 2024 | 14.80 | 14.82 | 14.80 | 14.82 | 14.82 | 1,400 |
| 12 Jun 2024 | 15.24 | 15.73 | 15.24 | 15.50 | 15.50 | 688 |
| 11 Jun 2024 | 14.57 | 14.74 | 14.56 | 14.74 | 14.74 | 1,058 |
| 10 Jun 2024 | 14.66 | 14.85 | 14.66 | 14.78 | 14.78 | 287 |
| 07 Jun 2024 | 14.89 | 15.05 | 14.77 | 14.86 | 14.86 | 229 |
| 06 Jun 2024 | 15.47 | 15.49 | 15.32 | 15.32 | 15.32 | 890 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 15.24 | 15.32 | 15.10 | 15.16 | 15.16 | 3,899 |
| 03 Jun 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | 101 |
| 31 May 2024 | 14.95 | 15.10 | 14.94 | 14.96 | 14.96 | 106 |
| 30 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 10 |
| 29 May 2024 | 14.57 | 14.57 | 14.43 | 14.51 | 14.51 | 1,883 |
| 28 May 2024 | 15.08 | 15.12 | 15.08 | 15.12 | 15.12 | 120 |
| 24 May 2024 | 14.99 | 14.99 | 14.84 | 14.88 | 14.88 | 750 |
| 23 May 2024 | 15.05 | 15.08 | 15.00 | 15.08 | 15.08 | 691 |
| 22 May 2024 | 15.53 | 15.66 | 15.47 | 15.47 | 15.47 | 172 |
| 21 May 2024 | 15.48 | 15.48 | 15.46 | 15.46 | 15.46 | 30 |
| 20 May 2024 | 15.51 | 15.57 | 15.33 | 15.33 | 15.33 | 201 |
| 17 May 2024 | 15.68 | 15.68 | 15.62 | 15.65 | 15.65 | 756 |
| 17 May 2024 | 0.17 Dividend | |||||
| 16 May 2024 | 15.93 | 16.16 | 15.93 | 16.13 | 15.96 | 112 |
| 15 May 2024 | 16.71 | 16.76 | 16.22 | 16.22 | 16.04 | 195 |
| 14 May 2024 | 15.59 | 16.25 | 15.59 | 16.17 | 16.00 | 1,275 |
| 13 May 2024 | 15.57 | 15.65 | 15.32 | 15.32 | 15.16 | 478 |
| 10 May 2024 | 15.65 | 15.70 | 15.34 | 15.34 | 15.18 | 1,064 |
| 09 May 2024 | 16.04 | 16.05 | 15.41 | 15.47 | 15.31 | 1,792 |
| 08 May 2024 | 15.31 | 15.65 | 15.31 | 15.60 | 15.43 | 574 |
| 07 May 2024 | 14.87 | 15.40 | 14.87 | 15.40 | 15.24 | 4,633 |
| 03 May 2024 | 14.09 | 14.26 | 13.90 | 13.92 | 13.77 | 2,640 |
| 02 May 2024 | 13.75 | 13.75 | 13.58 | 13.64 | 13.50 | 2,165 |
| 01 May 2024 | 13.02 | 13.49 | 13.02 | 13.49 | 13.35 | 21,181 |
| 30 Apr 2024 | 15.30 | 15.30 | 14.76 | 15.08 | 14.92 | 10,928 |
| 29 Apr 2024 | 15.85 | 16.01 | 15.85 | 15.99 | 15.82 | 1,255 |
| 26 Apr 2024 | 15.69 | 15.69 | 15.61 | 15.61 | 15.45 | 333 |
| 25 Apr 2024 | 15.42 | 15.42 | 15.19 | 15.32 | 15.16 | 408 |
| 24 Apr 2024 | 15.96 | 15.96 | 15.65 | 15.67 | 15.51 | 25 |
| 23 Apr 2024 | 15.77 | 16.22 | 15.77 | 16.22 | 16.05 | 150 |
| 22 Apr 2024 | 15.37 | 15.72 | 15.37 | 15.72 | 15.55 | 228 |
| 19 Apr 2024 | 15.07 | 15.41 | 15.07 | 15.26 | 15.10 | 532 |
| 18 Apr 2024 | 15.36 | 15.59 | 15.30 | 15.33 | 15.17 | 1,139 |
| 17 Apr 2024 | 15.97 | 16.01 | 15.44 | 15.64 | 15.47 | 2,493 |
| 16 Apr 2024 | 15.76 | 15.92 | 15.62 | 15.84 | 15.67 | 5,613 |
| 15 Apr 2024 | 15.99 | 16.00 | 15.96 | 16.00 | 15.83 | 3,888 |
| 12 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.04 | 23 |
| 11 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.85 | 3 |
| 10 Apr 2024 | 15.71 | 15.87 | 15.49 | 15.87 | 15.70 | 5,606 |
| 09 Apr 2024 | 16.30 | 16.34 | 16.13 | 16.34 | 16.17 | 5,551 |
| 08 Apr 2024 | 16.12 | 16.37 | 16.12 | 16.37 | 16.20 | 15 |
| 05 Apr 2024 | 15.10 | 15.82 | 15.10 | 15.82 | 15.65 | 12 |
| 04 Apr 2024 | 16.46 | 16.46 | 15.98 | 15.98 | 15.81 | 128 |
| 03 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.18 | 37 |
| 02 Apr 2024 | 16.25 | 16.28 | 16.04 | 16.04 | 15.87 | 1,301 |
| 28 Mar 2024 | 17.27 | 17.28 | 17.06 | 17.15 | 16.96 | 8,839 |
| 27 Mar 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 16.81 | 387 |
| 26 Mar 2024 | 16.75 | 16.76 | 16.75 | 16.76 | 16.59 | 13 |
| 25 Mar 2024 | 17.08 | 17.08 | 16.89 | 16.93 | 16.75 | 475 |
| 22 Mar 2024 | 17.04 | 17.14 | 16.97 | 16.97 | 16.79 | 245 |
| 21 Mar 2024 | 17.39 | 17.61 | 17.18 | 17.18 | 17.00 | 9,154 |
| 20 Mar 2024 | 16.66 | 16.66 | 16.58 | 16.58 | 16.41 | 32 |
| 19 Mar 2024 | 16.41 | 16.58 | 16.21 | 16.58 | 16.40 | 431 |
| 18 Mar 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.08 | 221 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 16.05 | 16.05 | 15.85 | 15.85 | 15.68 | 240 |
| 13 Mar 2024 | 15.99 | 16.33 | 15.99 | 16.33 | 16.16 | 327 |
| 12 Mar 2024 | 15.86 | 15.86 | 15.83 | 15.83 | 15.67 | 248 |
| 11 Mar 2024 | 15.99 | 16.08 | 15.94 | 15.94 | 15.77 | 84 |
| 08 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.55 | 9 |
| 07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.94 | 17 |
| 06 Mar 2024 | 15.98 | 16.04 | 15.98 | 16.04 | 15.87 | 10 |
| 05 Mar 2024 | 16.43 | 16.49 | 16.19 | 16.19 | 16.02 | 3,572 |
| 04 Mar 2024 | 16.43 | 16.79 | 16.40 | 16.73 | 16.55 | 3,805 |
| 01 Mar 2024 | 16.31 | 16.51 | 16.31 | 16.51 | 16.33 | 102 |
| 29 Feb 2024 | 16.71 | 16.73 | 16.59 | 16.73 | 16.55 | 2,042 |
| 28 Feb 2024 | 16.11 | 16.63 | 16.08 | 16.63 | 16.46 | 2,350 |
| 27 Feb 2024 | 16.64 | 16.64 | 16.24 | 16.24 | 16.07 | 249 |
| 26 Feb 2024 | 16.74 | 16.77 | 16.50 | 16.50 | 16.33 | 657 |
| 23 Feb 2024 | 17.08 | 17.08 | 16.81 | 16.81 | 16.64 | 527 |
| 22 Feb 2024 | 17.37 | 17.37 | 17.32 | 17.35 | 17.17 | 432 |
| 21 Feb 2024 | 17.30 | 17.40 | 17.25 | 17.29 | 17.11 | 1,935 |
| 20 Feb 2024 | 16.89 | 17.20 | 16.82 | 17.20 | 17.02 | 2,420 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 17.19 | 17.65 | 17.19 | 17.33 | 17.15 | 1,537 |
| 15 Feb 2024 | 17.15 | 17.25 | 16.95 | 17.23 | 17.04 | 121 |
| 15 Feb 2024 | 0.17 Dividend | |||||
| 14 Feb 2024 | 17.08 | 17.08 | 16.59 | 16.71 | 16.37 | 1,164 |
| 13 Feb 2024 | 16.37 | 16.67 | 16.05 | 16.67 | 16.33 | 1,115 |
| 12 Feb 2024 | 16.94 | 17.11 | 16.88 | 16.94 | 16.59 | 44 |
| 09 Feb 2024 | 17.15 | 17.18 | 16.81 | 16.85 | 16.50 | 1,282 |
| 08 Feb 2024 | 16.68 | 17.08 | 16.67 | 17.08 | 16.72 | 7,636 |
| 07 Feb 2024 | 16.44 | 17.02 | 16.44 | 16.78 | 16.44 | 1,432 |
| 06 Feb 2024 | 16.03 | 16.40 | 16.03 | 16.39 | 16.05 | 159 |
| 05 Feb 2024 | 15.20 | 15.52 | 15.18 | 15.52 | 15.20 | 6,662 |
| 02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.04 | 2 |
| 01 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.15 | 19 |
| 31 Jan 2024 | 16.07 | 16.10 | 15.94 | 16.05 | 15.72 | 532 |
| 30 Jan 2024 | 16.66 | 16.66 | 16.38 | 16.38 | 16.04 | 413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.