Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.30	10.44	10.13	10.42	10,190,442	-0.03(-0.27%)
Jan 30, 2006	10.59	10.65	10.42	10.45	9,651,176	-0.15(-1.39%)
Jan 27, 2006	10.69	10.71	10.54	10.60	15,696,586	-0.10(-0.91%)
Jan 26, 2006	10.45	11.03	10.45	10.69	41,883,776	-0.38(-3.45%)
Jan 25, 2006	11.12	11.20	11.03	11.08	8,281,112	-0.04(-0.39%)
Jan 24, 2006	11.07	11.20	11.04	11.12	9,748,352	+0.11(+0.98%)
Jan 23, 2006	11.00	11.07	10.94	11.01	8,394,912	+0.05(+0.43%)
Jan 20, 2006	11.19	11.23	10.94	10.96	9,419,102	-0.28(-2.53%)
Jan 19, 2006	11.20	11.29	11.12	11.25	5,772,740	+0.05(+0.46%)
Jan 18, 2006	11.17	11.29	11.07	11.20	8,399,067	-0.02(-0.17%)
Jan 17, 2006	11.55	11.69	11.19	11.22	14,309,901	-0.47(-4.04%)
Jan 13, 2006	11.41	11.72	11.41	11.69	11,551,874	+0.28(+2.44%)
Jan 12, 2006	11.18	11.46	11.13	11.41	10,439,777	+0.21(+1.84%)
Jan 11, 2006	11.24	11.26	11.11	11.20	9,147,391	-0.05(-0.49%)
Jan 10, 2006	11.15	11.29	11.11	11.26	7,702,847	+0.03(+0.29%)
Jan 09, 2006	10.91	11.34	10.91	11.23	10,626,139	+0.28(+2.59%)
Jan 06, 2006	10.83	10.95	10.77	10.94	7,210,251	+0.11(+1.00%)
Jan 05, 2006	10.72	10.89	10.72	10.83	13,203,238	+0.03(+0.29%)
Jan 04, 2006	10.73	10.85	10.63	10.80	11,575,209	+0.13(+1.25%)

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.