Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.98	18.39	17.81	18.16	10,049,126	-0.08(-0.41%)
Jul 28, 2011	18.35	18.66	18.17	18.23	7,570,572	-0.13(-0.69%)
Jul 27, 2011	18.68	18.82	18.27	18.36	9,890,668	-0.46(-2.44%)
Jul 26, 2011	18.80	19.06	18.68	18.82	6,967,858	-0.01(-0.07%)
Jul 25, 2011	18.98	19.05	18.80	18.83	7,527,555	-0.35(-1.84%)
Jul 22, 2011	18.96	19.26	18.93	19.18	12,955,376	+0.35(+1.87%)
Jul 21, 2011	18.76	19.12	18.71	18.83	10,289,177	+0.21(+1.15%)
Jul 20, 2011	19.00	19.10	18.49	18.62	7,627,223	-0.34(-1.79%)
Jul 19, 2011	18.81	19.03	18.68	18.96	8,832,205	+0.28(+1.52%)
Jul 18, 2011	18.81	18.86	18.49	18.68	7,137,540	-0.18(-0.97%)
Jul 15, 2011	18.96	19.01	18.64	18.86	6,914,910	-0.05(-0.27%)
Jul 14, 2011	18.85	19.15	18.66	18.91	12,048,814	+0.15(+0.81%)
Jul 13, 2011	18.74	19.01	18.69	18.76	7,431,159	+0.10(+0.54%)
Jul 12, 2011	18.44	18.93	18.44	18.66	9,911,262	+0.04(+0.20%)
Jul 11, 2011	18.78	18.92	18.52	18.62	9,579,393	-0.52(-2.70%)
Jul 08, 2011	18.83	19.17	18.59	19.13	13,702,458	-0.03(-0.13%)
Jul 07, 2011	18.77	19.23	18.42	19.16	21,549,970	+1.00(+5.51%)
Jul 06, 2011	18.57	18.59	17.99	18.16	21,714,222	-0.46(-2.47%)
Jul 05, 2011	18.82	18.87	18.53	18.62	10,364,953	-0.18(-0.94%)

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.