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 27, 2009	4.772	5.085	4.646	4.928	0	+0.02(+0.38%)
Feb 26, 2009	5.141	5.254	4.866	4.909	12,579,557	-0.16(-3.21%)
Feb 25, 2009	5.160	5.273	4.672	5.072	29,167,912	-0.12(-2.29%)
Feb 24, 2009	4.703	5.279	4.571	5.191	37,203,528	+0.56(+12.03%)
Feb 23, 2009	5.010	5.010	4.603	4.634	24,558,250	-0.29(-5.85%)
Feb 20, 2009	4.728	5.010	4.603	4.922	26,076,086	+0.13(+2.61%)
Feb 19, 2009	5.079	5.229	4.759	4.797	19,495,908	-0.14(-2.92%)
Feb 18, 2009	5.116	5.179	4.834	4.941	20,405,402	-0.12(-2.35%)
Feb 17, 2009	5.047	5.285	4.997	5.060	20,800,764	-0.34(-6.37%)
Feb 13, 2009	5.542	5.617	5.185	5.404	20,144,692	-0.05(-0.92%)
Feb 12, 2009	5.285	5.479	5.072	5.454	24,567,898	+0.13(+2.47%)
Feb 11, 2009	5.554	5.755	5.172	5.323	20,225,090	-0.18(-3.19%)
Feb 10, 2009	5.855	5.962	5.454	5.498	14,768,877	-0.43(-7.19%)
Feb 09, 2009	6.074	6.168	5.739	5.924	12,963,235	-0.15(-2.47%)
Feb 06, 2009	5.548	6.206	5.486	6.074	26,452,114	+0.59(+10.86%)
Feb 05, 2009	5.429	5.630	5.241	5.479	28,747,822	+0.27(+5.17%)
Feb 04, 2009	5.461	5.511	5.072	5.210	26,455,584	-0.32(-5.78%)
Feb 03, 2009	5.266	5.642	5.091	5.529	33,008,620	+0.15(+2.79%)

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.