Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.712	4.712	4.571	4.609	11,440,615	-0.27(-5.55%)
Sep 27, 2002	5.279	5.279	4.880	4.880	7,475,795	-0.49(-9.05%)
Sep 26, 2002	5.313	5.378	5.229	5.365	4,013,046	+0.13(+2.54%)
Sep 25, 2002	5.166	5.252	5.090	5.232	5,232,131	+0.18(+3.47%)
Sep 24, 2002	5.144	5.182	5.035	5.057	10,144,240	-0.19(-3.58%)
Sep 23, 2002	5.323	5.323	5.166	5.244	7,251,269	-0.20(-3.71%)
Sep 20, 2002	5.518	5.542	5.426	5.446	4,637,440	-0.06(-1.16%)
Sep 19, 2002	5.545	5.644	5.503	5.511	2,668,124	-0.11(-1.90%)
Sep 18, 2002	5.675	5.694	5.573	5.617	3,678,333	-0.15(-2.63%)
Sep 17, 2002	5.965	5.969	5.750	5.769	3,656,934	-0.07(-1.21%)
Sep 16, 2002	5.656	5.839	5.656	5.839	2,866,461	+0.18(+3.24%)
Sep 13, 2002	5.667	5.714	5.605	5.656	8,974,660	-0.02(-0.41%)
Sep 12, 2002	5.745	5.780	5.647	5.680	2,422,200	-0.11(-1.84%)
Sep 11, 2002	5.792	5.860	5.777	5.786	2,361,836	-0.01(-0.11%)
Sep 10, 2002	5.761	5.821	5.730	5.792	3,691,427	+0.02(+0.33%)
Sep 09, 2002	5.716	5.861	5.677	5.774	5,327,945	+0.06(+1.01%)
Sep 06, 2002	5.573	5.727	5.565	5.716	3,527,903	+0.19(+3.43%)
Sep 05, 2002	5.323	5.581	5.323	5.526	4,797,450	-0.03(-0.59%)
Sep 04, 2002	5.533	5.605	5.376	5.559	4,029,654	+0.06(+1.02%)

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.