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 (%)
Jun 28, 2013	31.81	31.98	31.61	31.65	8,462,792	+0.18(+0.57%)
Jun 26, 2013	30.99	31.52	30.97	31.48	4,418,803	+0.76(+2.47%)
Jun 25, 2013	30.63	30.88	30.52	30.72	3,408,864	+0.29(+0.95%)
Jun 24, 2013	30.58	30.68	30.15	30.43	4,575,974	-0.47(-1.54%)
Jun 21, 2013	31.13	31.25	30.42	30.90	7,970,730	+0.03(+0.09%)
Jun 20, 2013	31.64	31.83	30.78	30.88	6,363,270	-1.00(-3.12%)
Jun 19, 2013	32.56	32.62	31.83	31.87	5,095,289	-0.65(-2.01%)
Jun 18, 2013	32.12	32.63	32.08	32.52	3,837,315	+0.34(+1.05%)
Jun 17, 2013	32.25	32.59	32.00	32.19	4,327,102	+0.22(+0.68%)
Jun 14, 2013	31.99	32.48	31.88	31.97	3,327,798	-0.18(-0.57%)
Jun 13, 2013	31.77	32.26	31.60	32.15	5,123,108	+0.46(+1.46%)
Jun 12, 2013	32.10	32.27	31.63	31.69	4,696,236	-0.16(-0.52%)
Jun 11, 2013	31.79	32.25	31.66	31.86	4,480,815	-0.24(-0.76%)
Jun 10, 2013	32.02	32.26	31.92	32.10	5,308,913	+0.21(+0.66%)
Jun 07, 2013	31.90	32.15	31.81	31.89	4,514,020	+0.14(+0.45%)
Jun 06, 2013	31.17	31.75	31.10	31.75	5,625,924	+0.68(+2.17%)
Jun 05, 2013	31.59	31.74	31.02	31.07	5,685,363	-0.68(-2.13%)
Jun 04, 2013	31.90	32.00	31.39	31.75	6,107,478	-0.24(-0.74%)

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.