Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.60	10.60	9.845	10.11	41,600,028	-0.41(-3.89%)
Nov 27, 2009	10.57	10.74	10.40	10.52	12,928,668	-0.37(-3.36%)
Nov 25, 2009	10.69	10.91	10.61	10.89	11,818,489	+0.33(+3.17%)
Nov 24, 2009	10.41	10.65	10.37	10.55	18,274,800	+0.17(+1.67%)
Nov 23, 2009	10.78	10.86	10.32	10.38	22,043,780	-0.23(-2.16%)
Nov 20, 2009	10.66	10.87	10.33	10.61	16,883,562	-0.17(-1.55%)
Nov 19, 2009	10.87	10.97	10.65	10.77	12,674,185	-0.18(-1.64%)
Nov 18, 2009	11.04	11.17	10.92	10.95	17,775,730	+0.02(+0.17%)
Nov 17, 2009	11.13	11.39	10.81	10.94	24,271,322	-0.33(-2.92%)
Nov 16, 2009	11.31	11.47	11.18	11.26	18,136,170	+0.10(+0.89%)
Nov 13, 2009	11.00	11.25	10.88	11.17	20,548,674	+0.32(+2.91%)
Nov 12, 2009	11.18	11.38	10.82	10.85	30,461,762	-0.22(-2.02%)
Nov 11, 2009	11.41	11.57	10.92	11.07	88,990,520	-0.97(-8.08%)
Nov 10, 2009	12.24	12.26	11.82	12.05	21,083,942	-0.03(-0.26%)
Nov 09, 2009	12.19	12.19	11.95	12.08	15,692,246	+0.19(+1.56%)
Nov 06, 2009	11.45	11.92	11.33	11.89	28,526,034	+0.86(+7.78%)
Nov 05, 2009	10.84	11.21	10.45	11.03	26,787,466	+0.11(+1.05%)
Nov 04, 2009	11.10	11.20	10.89	10.92	22,788,234	-0.10(-0.90%)
Nov 03, 2009	10.80	11.24	10.60	11.02	24,437,080	+0.04(+0.40%)

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.