Indicators

Macy's (NY: M )

18.42 +0.06 (+0.33%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.21	10.35	10.04	10.33	10,284,413	-0.03(-0.27%)
Jan 30, 2006	10.49	10.55	10.32	10.35	9,740,174	-0.15(-1.39%)
Jan 27, 2006	10.60	10.62	10.44	10.50	15,841,332	-0.10(-0.91%)
Jan 26, 2006	10.35	10.93	10.35	10.60	42,270,008	-0.38(-3.45%)
Jan 25, 2006	11.02	11.09	10.93	10.97	8,357,477	-0.04(-0.39%)
Jan 24, 2006	10.97	11.10	10.93	11.02	9,838,247	+0.11(+0.98%)
Jan 23, 2006	10.90	10.97	10.84	10.91	8,472,326	+0.05(+0.43%)
Jan 20, 2006	11.09	11.13	10.84	10.86	9,505,961	-0.28(-2.53%)
Jan 19, 2006	11.10	11.19	11.02	11.15	5,825,974	+0.05(+0.46%)
Jan 18, 2006	11.07	11.18	10.97	11.10	8,476,519	-0.02(-0.17%)
Jan 17, 2006	11.45	11.58	11.09	11.11	14,441,860	-0.47(-4.04%)
Jan 13, 2006	11.31	11.62	11.31	11.58	11,658,400	+0.28(+2.44%)
Jan 12, 2006	11.08	11.35	11.03	11.31	10,536,047	+0.20(+1.84%)
Jan 11, 2006	11.14	11.16	11.00	11.10	9,231,744	-0.05(-0.49%)
Jan 10, 2006	11.05	11.19	11.01	11.16	7,773,879	+0.03(+0.29%)
Jan 09, 2006	10.81	11.23	10.81	11.12	10,724,128	+0.28(+2.59%)
Jan 06, 2006	10.74	10.85	10.68	10.84	7,276,741	+0.11(+1.00%)
Jan 05, 2006	10.62	10.79	10.62	10.74	13,324,992	+0.03(+0.29%)
Jan 04, 2006	10.63	10.75	10.53	10.70	11,681,950	+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.