Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.15	15.22	14.96	14.99	9,947,321	-0.19(-1.24%)
Apr 28, 2011	15.45	15.51	15.07	15.18	12,479,237	-0.23(-1.47%)
Apr 27, 2011	15.41	15.67	15.28	15.40	18,231,662	+0.05(+0.33%)
Apr 26, 2011	15.13	15.37	14.99	15.35	16,134,597	+0.31(+2.08%)
Apr 25, 2011	15.05	15.10	14.90	15.04	8,741,416	-0.11(-0.70%)
Apr 21, 2011	15.42	15.47	15.13	15.15	9,421,169	-0.22(-1.43%)
Apr 20, 2011	15.21	15.41	15.08	15.37	16,445,810	+0.37(+2.47%)
Apr 19, 2011	15.00	15.06	14.84	15.00	9,565,005	+0.00(+0.00%)
Apr 18, 2011	15.02	15.16	14.81	15.00	13,529,021	-0.30(-1.97%)
Apr 15, 2011	15.40	15.48	15.26	15.30	14,148,607	-0.03(-0.16%)
Apr 14, 2011	15.39	15.39	15.15	15.32	11,386,873	-0.15(-0.97%)
Apr 13, 2011	15.63	15.72	15.30	15.47	13,808,735	-0.02(-0.12%)
Apr 12, 2011	15.48	15.94	15.44	15.49	17,633,448	-0.18(-1.12%)
Apr 11, 2011	15.55	15.83	15.54	15.67	12,070,571	+0.10(+0.64%)
Apr 08, 2011	15.89	15.94	15.40	15.57	12,114,570	-0.36(-2.24%)
Apr 07, 2011	16.11	16.29	15.05	15.92	20,685,294	+0.13(+0.83%)
Apr 06, 2011	15.58	15.87	15.49	15.79	20,114,856	+0.37(+2.40%)
Apr 05, 2011	14.95	15.53	14.86	15.42	20,338,548	+0.42(+2.80%)
Apr 04, 2011	15.33	15.37	14.95	15.00	6,923,626	-0.26(-1.72%)

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.