Indicators

Macy's (NY: M )

19.40 -0.18 (-0.92%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.24	24.54	24.02	24.46	8,408,528	+0.07(+0.29%)
Sep 27, 2012	24.64	24.77	24.35	24.39	8,745,605	-0.16(-0.64%)
Sep 26, 2012	24.58	24.74	24.22	24.54	7,854,080	+0.00(+0.00%)
Sep 25, 2012	24.71	25.05	24.54	24.54	8,825,459	-0.04(-0.16%)
Sep 24, 2012	24.83	24.86	24.48	24.58	8,633,223	-0.38(-1.51%)
Sep 21, 2012	25.20	25.42	24.92	24.96	8,780,236	-0.17(-0.67%)
Sep 20, 2012	25.17	25.34	25.06	25.13	7,091,069	-0.25(-1.00%)
Sep 19, 2012	25.07	25.54	24.95	25.38	10,765,223	+0.35(+1.40%)
Sep 18, 2012	25.03	25.06	24.66	25.03	8,325,135	-0.03(-0.13%)
Sep 17, 2012	25.48	25.52	24.95	25.06	6,117,240	-0.45(-1.76%)
Sep 14, 2012	25.54	25.95	25.37	25.51	7,756,912	-0.03(-0.10%)
Sep 13, 2012	25.47	25.86	25.17	25.54	9,882,609	+0.04(+0.15%)
Sep 12, 2012	25.54	25.83	25.24	25.50	10,184,758	+0.10(+0.38%)
Sep 11, 2012	25.83	25.95	25.38	25.40	8,014,325	-0.47(-1.80%)
Sep 10, 2012	26.05	26.18	25.87	25.87	6,412,360	-0.30(-1.16%)
Sep 07, 2012	26.15	26.33	25.98	26.17	8,127,475	+0.07(+0.27%)
Sep 06, 2012	25.92	26.20	25.92	26.10	8,810,992	+0.31(+1.20%)
Sep 05, 2012	26.11	26.13	25.67	25.79	5,574,698	-0.23(-0.87%)

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.