Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.84	20.90	20.53	20.58	4,685,547	-0.20(-0.95%)
Dec 29, 2011	20.85	21.10	20.65	20.78	6,075,214	-0.12(-0.55%)
Dec 28, 2011	20.70	21.09	20.43	20.89	8,271,065	+0.25(+1.21%)
Dec 27, 2011	20.52	20.79	20.39	20.64	4,494,117	+0.05(+0.25%)
Dec 23, 2011	20.59	20.59	20.29	20.59	3,400,292	+0.10(+0.50%)
Dec 21, 2011	20.34	20.55	20.10	20.49	5,399,625	+0.13(+0.63%)
Dec 20, 2011	19.91	20.43	19.79	20.36	6,613,815	+0.81(+4.15%)
Dec 19, 2011	19.99	20.04	19.45	19.55	6,791,577	-0.29(-1.48%)
Dec 16, 2011	20.28	20.46	19.82	19.84	11,341,585	-0.28(-1.40%)
Dec 15, 2011	20.07	20.25	19.77	20.13	8,452,965	+0.42(+2.11%)
Dec 14, 2011	19.52	20.09	19.52	19.71	12,832,894	+0.07(+0.36%)
Dec 13, 2011	20.81	20.84	19.50	19.64	22,046,426	-1.03(-4.98%)
Dec 12, 2011	20.71	20.85	20.40	20.67	7,203,920	-0.24(-1.13%)
Dec 09, 2011	20.75	21.01	20.67	20.90	6,751,703	+0.32(+1.55%)
Dec 08, 2011	20.76	21.06	20.53	20.59	7,141,996	-0.29(-1.40%)
Dec 07, 2011	20.85	21.20	20.69	20.88	9,640,022	-0.13(-0.61%)
Dec 06, 2011	21.16	21.17	20.80	21.01	6,923,660	-0.12(-0.57%)
Dec 05, 2011	20.92	21.20	20.90	21.13	9,728,503	+0.38(+1.84%)
Dec 02, 2011	20.71	21.05	20.66	20.75	13,012,598	+0.24(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.