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 (%)
Feb 28, 2005	9.074	9.089	8.700	8.830	42,232,524	-0.05(-0.60%)
Feb 25, 2005	8.884	8.886	8.730	8.883	8,215,582	-0.03(-0.39%)
Feb 24, 2005	8.869	8.963	8.814	8.917	5,347,273	+0.06(+0.69%)
Feb 23, 2005	8.686	8.949	8.686	8.856	10,326,617	+0.21(+2.41%)
Feb 22, 2005	8.712	8.759	8.587	8.648	9,289,640	-0.22(-2.52%)
Feb 18, 2005	8.974	8.974	8.730	8.872	8,659,590	-0.10(-1.13%)
Feb 17, 2005	8.992	9.025	8.941	8.974	2,809,172	-0.00(-0.03%)
Feb 16, 2005	9.041	9.075	8.938	8.977	2,647,744	-0.10(-1.05%)
Feb 15, 2005	9.010	9.114	8.952	9.072	5,652,228	+0.12(+1.31%)
Feb 14, 2005	9.010	9.010	8.909	8.955	2,015,456	-0.04(-0.43%)
Feb 11, 2005	8.944	9.042	8.944	8.994	3,187,330	+0.06(+0.70%)
Feb 10, 2005	9.010	9.016	8.911	8.931	3,057,867	-0.05(-0.52%)
Feb 09, 2005	9.180	9.186	8.953	8.978	3,891,860	-0.18(-1.96%)
Feb 08, 2005	9.275	9.344	9.153	9.158	4,303,263	-0.09(-0.98%)
Feb 07, 2005	9.169	9.371	9.169	9.249	7,885,373	+0.08(+0.87%)
Feb 04, 2005	9.100	9.205	9.072	9.169	3,279,712	+0.07(+0.77%)
Feb 03, 2005	8.994	9.107	8.978	9.099	3,971,456	+0.06(+0.64%)
Feb 02, 2005	8.997	9.041	8.958	9.041	2,478,324	+0.02(+0.24%)

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.