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, 2012	21.94	21.95	21.22	21.55	10,290,871	-0.40(-1.84%)
Jan 30, 2012	21.47	21.95	21.30	21.95	9,550,910	+0.32(+1.48%)
Jan 27, 2012	21.21	21.71	21.19	21.63	10,089,953	+0.35(+1.65%)
Jan 26, 2012	21.97	22.01	21.00	21.28	20,535,924	-0.59(-2.69%)
Jan 25, 2012	22.45	22.50	21.63	21.86	16,441,842	-0.70(-3.09%)
Jan 24, 2012	22.29	22.59	22.03	22.56	9,304,003	+0.12(+0.54%)
Jan 23, 2012	22.66	22.88	22.25	22.44	6,863,997	-0.19(-0.82%)
Jan 20, 2012	22.86	22.86	22.60	22.63	6,801,461	-0.28(-1.23%)
Jan 19, 2012	22.57	22.97	22.57	22.91	8,713,011	+0.29(+1.27%)
Jan 18, 2012	22.18	22.67	21.98	22.62	9,268,645	+0.44(+1.99%)
Jan 17, 2012	22.19	22.35	21.96	22.18	8,926,558	+0.17(+0.76%)
Jan 13, 2012	22.24	22.52	21.94	22.01	11,016,191	-0.40(-1.77%)
Jan 12, 2012	22.38	22.52	22.17	22.41	6,702,332	+0.13(+0.57%)
Jan 11, 2012	22.25	22.43	22.19	22.28	6,611,236	-0.02(-0.09%)
Jan 10, 2012	22.25	22.30	21.93	22.30	11,277,744	+0.26(+1.19%)
Jan 09, 2012	21.93	22.16	21.84	22.04	9,948,182	-0.06(-0.29%)
Jan 06, 2012	21.70	22.25	21.51	22.10	16,897,108	+0.41(+1.89%)
Jan 05, 2012	20.89	21.73	20.71	21.69	22,028,326	+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.