Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.61	10.61	9.853	10.12	41,563,968	-0.41(-3.89%)
Nov 27, 2009	10.58	10.75	10.41	10.53	12,917,461	-0.37(-3.36%)
Nov 25, 2009	10.70	10.92	10.62	10.90	11,808,244	+0.33(+3.17%)
Nov 24, 2009	10.42	10.66	10.38	10.56	18,258,958	+0.17(+1.67%)
Nov 23, 2009	10.79	10.87	10.33	10.39	22,024,672	-0.23(-2.16%)
Nov 20, 2009	10.67	10.88	10.34	10.62	16,868,926	-0.17(-1.55%)
Nov 19, 2009	10.88	10.98	10.66	10.78	12,663,199	-0.18(-1.64%)
Nov 18, 2009	11.05	11.17	10.93	10.96	17,760,322	+0.02(+0.17%)
Nov 17, 2009	11.14	11.40	10.82	10.95	24,250,282	-0.33(-2.92%)
Nov 16, 2009	11.32	11.48	11.19	11.27	18,120,448	+0.10(+0.89%)
Nov 13, 2009	11.01	11.26	10.89	11.17	20,530,860	+0.32(+2.91%)
Nov 12, 2009	11.19	11.39	10.83	10.86	30,435,356	-0.22(-2.02%)
Nov 11, 2009	11.42	11.58	10.93	11.08	88,913,384	-0.97(-8.08%)
Nov 10, 2009	12.25	12.27	11.83	12.06	21,065,664	-0.03(-0.26%)
Nov 09, 2009	12.20	12.20	11.96	12.09	15,678,643	+0.19(+1.56%)
Nov 06, 2009	11.46	11.93	11.34	11.90	28,501,306	+0.86(+7.78%)
Nov 05, 2009	10.85	11.22	10.46	11.04	26,764,246	+0.11(+1.05%)
Nov 04, 2009	11.11	11.21	10.90	10.93	22,768,480	-0.10(-0.90%)
Nov 03, 2009	10.81	11.25	10.61	11.03	24,415,896	+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.