Indicators

Macy's (NY: M )

19.10 -0.39 (-2.00%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.56	14.76	14.32	14.56	11,016,961	-0.05(-0.33%)
Sep 29, 2010	14.41	14.65	14.36	14.61	9,224,039	+0.13(+0.87%)
Sep 28, 2010	14.35	14.53	14.10	14.49	13,411,359	+0.15(+1.06%)
Sep 27, 2010	14.42	14.49	14.26	14.34	8,062,883	-0.01(-0.09%)
Sep 24, 2010	14.31	14.51	14.20	14.35	11,608,172	+0.30(+2.11%)
Sep 23, 2010	14.05	14.32	13.65	14.05	21,088,990	+0.18(+1.27%)
Sep 22, 2010	13.72	13.94	13.53	13.88	18,243,516	+0.01(+0.05%)
Sep 21, 2010	13.93	14.02	13.64	13.87	12,049,790	-0.09(-0.63%)
Sep 20, 2010	13.74	14.02	13.59	13.96	11,590,041	+0.24(+1.77%)
Sep 17, 2010	13.71	13.81	13.48	13.71	11,454,818	+0.15(+1.14%)
Sep 15, 2010	13.53	13.65	13.46	13.56	8,600,510	-0.09(-0.69%)
Sep 14, 2010	13.44	13.95	13.29	13.65	16,195,284	+0.38(+2.85%)
Sep 13, 2010	13.28	13.41	13.21	13.28	8,723,281	+0.19(+1.45%)
Sep 10, 2010	12.96	13.18	12.84	13.09	7,513,562	+0.11(+0.82%)
Sep 09, 2010	13.10	13.14	12.84	12.98	8,112,307	+0.13(+1.03%)
Sep 08, 2010	12.80	13.13	12.72	12.85	3,388	-0.04(-0.29%)
Sep 07, 2010	13.06	13.21	12.85	12.89	3,792	-0.25(-1.87%)
Sep 03, 2010	13.26	13.41	13.06	13.13	11,933,706	+0.10(+0.77%)
Sep 02, 2010	12.84	13.07	12.68	13.03	3,096	+0.33(+2.58%)

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.