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	5.076	5.099	5.006	5.065	2,247,285	-0.01(-0.21%)
Nov 27, 2002	4.929	5.096	4.891	5.076	3,104,454	+0.19(+3.80%)
Nov 26, 2002	4.929	4.936	4.820	4.890	3,281,243	-0.02(-0.50%)
Nov 25, 2002	5.017	5.017	4.825	4.915	7,400,622	-0.10(-2.01%)
Nov 22, 2002	5.084	5.200	5.009	5.015	6,307,950	-0.07(-1.31%)
Nov 21, 2002	5.014	5.091	4.967	5.082	3,061,225	+0.13(+2.63%)
Nov 20, 2002	4.752	4.969	4.736	4.952	3,424,159	+0.23(+4.79%)
Nov 19, 2002	4.916	4.916	4.704	4.726	5,816,941	-0.19(-3.85%)
Nov 18, 2002	5.048	5.059	4.867	4.915	4,984,935	-0.18(-3.50%)
Nov 15, 2002	5.031	5.107	5.001	5.093	5,153,336	+0.06(+1.17%)
Nov 14, 2002	4.736	5.053	4.736	5.034	6,483,448	+0.30(+6.32%)
Nov 13, 2002	4.619	4.735	4.513	4.735	6,825,413	+0.12(+2.55%)
Nov 12, 2002	4.637	4.681	4.555	4.617	5,508,528	+0.10(+2.13%)
Nov 11, 2002	4.648	4.650	4.507	4.521	3,207,366	-0.13(-2.73%)
Nov 08, 2002	4.805	4.843	4.616	4.648	5,332,706	-0.20(-4.03%)
Nov 07, 2002	4.815	4.905	4.780	4.843	6,127,935	+0.14(+2.90%)
Nov 06, 2002	4.691	4.766	4.540	4.707	6,053,735	+0.02(+0.36%)
Nov 05, 2002	4.650	4.718	4.603	4.690	5,422,714	+0.04(+0.87%)
Nov 04, 2002	4.877	4.877	4.588	4.650	8,332,313	-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.