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 (%)
Jan 31, 2012	21.76	21.77	21.04	21.37	10,376,766	-0.40(-1.84%)
Jan 30, 2012	21.30	21.77	21.13	21.77	9,630,628	+0.32(+1.48%)
Jan 27, 2012	21.03	21.53	21.02	21.45	10,174,170	+0.35(+1.65%)
Jan 26, 2012	21.79	21.82	20.82	21.10	20,707,330	-0.58(-2.69%)
Jan 25, 2012	22.27	22.32	21.45	21.68	16,579,076	-0.69(-3.09%)
Jan 24, 2012	22.11	22.40	21.85	22.38	9,381,660	+0.12(+0.54%)
Jan 23, 2012	22.47	22.69	22.07	22.25	6,921,289	-0.18(-0.82%)
Jan 20, 2012	22.67	22.67	22.41	22.44	6,858,230	-0.28(-1.23%)
Jan 19, 2012	22.39	22.78	22.39	22.72	8,785,736	+0.29(+1.27%)
Jan 18, 2012	22.00	22.48	21.80	22.43	9,346,007	+0.44(+1.99%)
Jan 17, 2012	22.01	22.17	21.78	21.99	9,001,065	+0.16(+0.76%)
Jan 13, 2012	22.05	22.33	21.76	21.83	11,108,139	-0.39(-1.77%)
Jan 12, 2012	22.20	22.33	21.98	22.22	6,758,274	+0.13(+0.57%)
Jan 11, 2012	22.07	22.24	22.01	22.10	6,666,418	-0.02(-0.09%)
Jan 10, 2012	22.07	22.12	21.75	22.12	11,371,876	+0.26(+1.19%)
Jan 09, 2012	21.75	21.98	21.66	21.86	10,031,217	-0.06(-0.29%)
Jan 06, 2012	21.52	22.07	21.33	21.92	17,038,142	+0.41(+1.89%)
Jan 05, 2012	20.71	21.55	20.54	21.51	22,212,190	+0.81(+3.89%)

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.