Indicators

Macy's (NY: M )

19.45 +0.39 (+2.05%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.768	5.080	4.642	4.924	0	+0.02(+0.38%)
Feb 26, 2009	5.137	5.249	4.861	4.905	12,590,472	-0.16(-3.21%)
Feb 25, 2009	5.155	5.268	4.667	5.068	29,193,220	-0.12(-2.29%)
Feb 24, 2009	4.699	5.274	4.567	5.187	37,235,808	+0.56(+12.03%)
Feb 23, 2009	5.005	5.005	4.599	4.630	24,579,558	-0.29(-5.85%)
Feb 20, 2009	4.724	5.005	4.599	4.918	26,098,712	+0.13(+2.61%)
Feb 19, 2009	5.074	5.224	4.755	4.793	19,512,824	-0.14(-2.92%)
Feb 18, 2009	5.112	5.174	4.830	4.936	20,423,108	-0.12(-2.35%)
Feb 17, 2009	5.043	5.281	4.993	5.055	20,818,812	-0.34(-6.37%)
Feb 13, 2009	5.537	5.612	5.180	5.399	20,162,172	-0.05(-0.92%)
Feb 12, 2009	5.281	5.475	5.068	5.450	24,589,214	+0.13(+2.47%)
Feb 11, 2009	5.550	5.750	5.168	5.318	20,242,640	-0.18(-3.19%)
Feb 10, 2009	5.850	5.956	5.450	5.493	14,781,692	-0.43(-7.19%)
Feb 09, 2009	6.069	6.163	5.734	5.919	12,974,483	-0.15(-2.47%)
Feb 06, 2009	5.543	6.200	5.481	6.069	26,475,066	+0.59(+10.86%)
Feb 05, 2009	5.425	5.625	5.237	5.475	28,772,766	+0.27(+5.17%)
Feb 04, 2009	5.456	5.506	5.068	5.206	26,478,538	-0.32(-5.78%)
Feb 03, 2009	5.262	5.637	5.087	5.525	33,037,260	+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.