Indicators

Macy's (NY: M )

19.01 -0.25 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.66	20.73	20.36	20.41	4,724,656	-0.20(-0.95%)
Dec 29, 2011	20.68	20.93	20.48	20.61	6,125,922	-0.11(-0.55%)
Dec 28, 2011	20.53	20.92	20.26	20.72	8,340,101	+0.25(+1.21%)
Dec 27, 2011	20.35	20.62	20.23	20.47	4,531,628	+0.05(+0.25%)
Dec 23, 2011	20.42	20.42	20.12	20.42	3,428,673	+0.10(+0.50%)
Dec 21, 2011	20.17	20.38	19.93	20.32	5,444,694	+0.13(+0.63%)
Dec 20, 2011	19.75	20.26	19.63	20.19	6,669,018	+0.81(+4.15%)
Dec 19, 2011	19.83	19.88	19.29	19.39	6,848,264	-0.29(-1.48%)
Dec 16, 2011	20.11	20.29	19.65	19.68	11,436,249	-0.28(-1.40%)
Dec 15, 2011	19.90	20.09	19.61	19.96	8,523,519	+0.41(+2.11%)
Dec 14, 2011	19.36	19.92	19.36	19.55	12,940,005	+0.07(+0.36%)
Dec 13, 2011	20.64	20.67	19.34	19.48	22,230,440	-1.02(-4.98%)
Dec 12, 2011	20.54	20.68	20.23	20.50	7,264,050	-0.23(-1.13%)
Dec 09, 2011	20.57	20.84	20.50	20.73	6,808,058	+0.32(+1.55%)
Dec 08, 2011	20.59	20.89	20.36	20.42	7,201,610	-0.29(-1.40%)
Dec 07, 2011	20.68	21.02	20.52	20.71	9,720,486	-0.13(-0.61%)
Dec 06, 2011	20.98	20.99	20.63	20.83	6,981,451	-0.12(-0.57%)
Dec 05, 2011	20.74	21.03	20.73	20.95	9,809,705	+0.38(+1.84%)
Dec 02, 2011	20.54	20.87	20.49	20.57	13,121,212	+0.24(+1.18%)

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.