Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.586	5.629	5.195	5.518	19,358,540	-0.01(-0.11%)
Mar 30, 2009	5.846	5.846	5.369	5.524	17,934,446	-0.46(-7.76%)
Mar 26, 2009	5.573	6.069	5.573	5.989	19,476,644	+0.55(+10.15%)
Mar 25, 2009	5.666	5.877	5.164	5.437	27,467,366	-0.19(-3.31%)
Mar 24, 2009	5.406	5.893	5.332	5.623	26,540,682	+0.13(+2.37%)
Mar 23, 2009	5.270	5.518	5.251	5.493	21,142,608	+0.53(+10.75%)
Mar 20, 2009	5.443	5.493	4.873	4.960	20,216,958	-0.57(-10.31%)
Mar 19, 2009	5.697	5.728	5.375	5.530	20,273,990	-0.11(-1.87%)
Mar 18, 2009	5.003	5.741	5.003	5.635	29,931,978	+0.46(+8.86%)
Mar 17, 2009	4.935	5.214	4.774	5.177	17,805,382	+0.27(+5.56%)
Mar 16, 2009	5.251	5.344	4.898	4.904	11,817,828	-0.26(-5.04%)
Mar 13, 2009	5.090	5.294	4.907	5.164	0	+0.01(+0.12%)
Mar 12, 2009	4.860	5.245	4.705	5.158	24,402,296	+0.29(+5.99%)
Mar 11, 2009	4.612	4.991	4.538	4.867	25,922,168	+0.30(+6.66%)
Mar 10, 2009	4.340	4.699	4.315	4.563	27,976,340	+0.35(+8.24%)
Mar 09, 2009	4.228	4.563	4.135	4.216	19,811,246	-0.09(-2.02%)
Mar 06, 2009	4.371	4.619	4.123	4.302	0	+0.22(+5.47%)
Mar 05, 2009	4.414	4.482	3.887	4.079	28,121,436	-0.48(-10.48%)
Mar 04, 2009	4.637	4.693	4.389	4.557	18,786,136	-0.01(-0.27%)

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.