Indicators

Macy's (NY: M )

19.35 -0.10 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.37	26.49	26.03	26.37	6,383,451	-0.10(-0.39%)
Apr 27, 2012	26.22	26.67	26.14	26.47	7,724,421	+0.34(+1.30%)
Apr 26, 2012	25.67	26.35	25.67	26.13	6,060,892	+0.46(+1.78%)
Apr 25, 2012	25.11	25.74	25.07	25.67	7,198,065	+0.72(+2.89%)
Apr 24, 2012	24.94	25.16	24.73	24.95	6,204,843	+0.04(+0.15%)
Apr 23, 2012	24.95	25.00	24.59	24.91	7,952,775	-0.22(-0.87%)
Apr 20, 2012	25.58	25.65	25.13	25.13	9,598,228	-0.35(-1.39%)
Apr 19, 2012	25.79	25.90	25.29	25.49	7,721,524	-0.31(-1.20%)
Apr 18, 2012	25.68	25.92	25.45	25.79	7,053,758	-0.03(-0.12%)
Apr 17, 2012	25.93	26.13	25.61	25.83	11,588,338	+0.11(+0.42%)
Apr 16, 2012	25.82	26.01	25.42	25.72	5,610,487	+0.02(+0.08%)
Apr 13, 2012	25.85	26.03	25.66	25.70	6,529,966	-0.22(-0.87%)
Apr 12, 2012	25.32	25.94	25.31	25.92	5,793,067	+0.60(+2.39%)
Apr 11, 2012	25.02	25.54	25.00	25.32	7,876,578	+0.53(+2.15%)
Apr 10, 2012	25.70	25.83	24.75	24.78	8,170,725	-0.91(-3.55%)
Apr 09, 2012	25.71	25.86	25.55	25.70	6,057,968	-0.57(-2.18%)
Apr 05, 2012	26.08	26.53	25.94	26.27	9,780,299	-0.02(-0.09%)
Apr 04, 2012	26.06	26.39	25.75	26.29	9,330,215	+0.01(+0.04%)
Apr 03, 2012	25.94	26.52	25.90	26.28	9,329,556	+0.42(+1.62%)

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.