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 (%)
Dec 31, 2012	24.29	25.54	24.27	25.48	12,085,619	+1.08(+4.44%)
Dec 28, 2012	24.08	24.84	23.94	24.39	9,785,414	+0.18(+0.76%)
Dec 27, 2012	24.11	24.39	23.75	24.21	7,639,746	-0.03(-0.13%)
Dec 26, 2012	24.46	24.58	23.70	24.24	8,675,101	-0.25(-1.04%)
Dec 24, 2012	24.43	24.67	24.34	24.50	2,399,865	+0.01(+0.03%)
Dec 21, 2012	24.54	24.71	24.37	24.49	10,129,956	-0.26(-1.06%)
Dec 20, 2012	24.35	25.01	24.26	24.75	10,285,909	-0.56(-2.22%)
Dec 19, 2012	25.48	25.81	25.30	25.31	6,979,176	-0.22(-0.87%)
Dec 18, 2012	25.30	25.65	25.10	25.54	4,903,194	+0.26(+1.03%)
Dec 17, 2012	24.99	25.29	24.65	25.27	7,594,732	+0.42(+1.68%)
Dec 14, 2012	24.94	25.22	24.83	24.86	7,030,316	-0.10(-0.39%)
Dec 13, 2012	25.31	25.50	24.84	24.95	7,214,313	-0.42(-1.65%)
Dec 12, 2012	25.42	25.61	25.00	25.37	7,040,284	+0.13(+0.52%)
Dec 11, 2012	25.68	25.74	25.13	25.24	7,521,547	-0.32(-1.25%)
Dec 10, 2012	25.54	25.80	25.39	25.56	7,538,929	-0.04(-0.15%)
Dec 07, 2012	25.44	25.64	25.26	25.60	6,968,946	+0.32(+1.26%)
Dec 06, 2012	25.25	25.44	25.08	25.28	9,070,973	+0.03(+0.13%)
Dec 05, 2012	24.82	25.44	24.76	25.25	12,844,335	+0.39(+1.57%)

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.