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 29, 2012	24.12	24.52	24.02	24.28	11,750,955	+0.08(+0.34%)
Feb 28, 2012	23.86	24.24	23.77	24.20	8,936,425	+0.30(+1.26%)
Feb 27, 2012	23.48	23.96	23.39	23.90	7,584,282	+0.20(+0.84%)
Feb 24, 2012	23.76	23.88	23.58	23.70	6,779,790	+0.04(+0.19%)
Feb 23, 2012	23.76	23.98	23.51	23.66	13,603,668	-0.44(-1.83%)
Feb 22, 2012	23.46	24.24	23.46	24.10	12,595,379	+0.63(+2.70%)
Feb 21, 2012	24.06	24.44	23.27	23.46	20,073,620	+0.28(+1.21%)
Feb 17, 2012	22.80	23.22	22.72	23.18	9,491,992	+0.61(+2.69%)
Feb 16, 2012	22.38	22.72	22.24	22.57	6,955,626	+0.21(+0.94%)
Feb 15, 2012	22.77	22.82	22.17	22.36	8,842,952	-0.38(-1.66%)
Feb 14, 2012	22.78	22.95	22.54	22.74	7,725,916	-0.15(-0.67%)
Feb 13, 2012	22.97	23.07	22.64	22.89	4,735,895	+0.08(+0.34%)
Feb 10, 2012	22.91	22.95	22.63	22.82	5,295,896	-0.34(-1.46%)
Feb 09, 2012	23.00	23.17	22.71	23.16	7,977,869	+0.22(+0.98%)
Feb 08, 2012	22.98	23.20	22.72	22.93	8,042,465	-0.01(-0.03%)
Feb 07, 2012	22.80	23.02	22.72	22.94	7,124,876	+0.10(+0.42%)
Feb 06, 2012	22.97	23.12	22.77	22.84	7,950,754	-0.26(-1.11%)
Feb 03, 2012	22.78	23.26	22.77	23.10	11,591,982	+0.57(+2.53%)
Feb 02, 2012	22.14	22.67	21.92	22.53	17,412,242	+0.79(+3.65%)

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.