Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.080	5.104	5.010	5.069	2,245,337	-0.01(-0.21%)
Nov 27, 2002	4.933	5.100	4.896	5.080	3,101,763	+0.19(+3.80%)
Nov 26, 2002	4.933	4.941	4.824	4.894	3,278,399	-0.02(-0.50%)
Nov 25, 2002	5.021	5.021	4.829	4.919	7,394,207	-0.10(-2.01%)
Nov 22, 2002	5.088	5.204	5.014	5.020	6,302,482	-0.07(-1.31%)
Nov 21, 2002	5.018	5.096	4.972	5.086	3,058,571	+0.13(+2.63%)
Nov 20, 2002	4.756	4.973	4.741	4.956	3,421,190	+0.23(+4.79%)
Nov 19, 2002	4.920	4.920	4.708	4.730	5,811,898	-0.19(-3.85%)
Nov 18, 2002	5.052	5.063	4.871	4.919	4,980,614	-0.18(-3.50%)
Nov 15, 2002	5.035	5.111	5.006	5.097	5,148,869	+0.06(+1.17%)
Nov 14, 2002	4.741	5.057	4.741	5.038	6,477,828	+0.30(+6.32%)
Nov 13, 2002	4.623	4.739	4.517	4.739	6,819,496	+0.12(+2.55%)
Nov 12, 2002	4.641	4.685	4.559	4.621	5,503,752	+0.10(+2.13%)
Nov 11, 2002	4.652	4.654	4.511	4.525	3,204,586	-0.13(-2.73%)
Nov 08, 2002	4.809	4.848	4.620	4.652	5,328,084	-0.20(-4.03%)
Nov 07, 2002	4.820	4.910	4.784	4.848	6,122,622	+0.14(+2.90%)
Nov 06, 2002	4.696	4.770	4.544	4.711	6,048,487	+0.02(+0.36%)
Nov 05, 2002	4.654	4.722	4.607	4.694	5,418,013	+0.04(+0.87%)
Nov 04, 2002	4.882	4.882	4.592	4.654	8,325,091	-0.23(-4.64%)

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.