Indicators

Macy's (NY: M )

15.30 -0.03 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.51	14.95	14.42	14.79	14,310,129	+0.24(+1.63%)
Oct 28, 2010	14.69	14.79	14.26	14.55	16,753,990	+0.16(+1.09%)
Oct 27, 2010	14.24	14.50	14.06	14.39	16,723,027	+0.36(+2.54%)
Oct 25, 2010	13.96	14.34	13.94	14.04	13,305,553	+0.18(+1.31%)
Oct 22, 2010	13.95	13.99	13.74	13.86	11,880,847	-0.04(-0.31%)
Oct 21, 2010	14.09	14.13	13.68	13.90	14,914,249	-0.11(-0.80%)
Oct 20, 2010	14.24	14.36	13.97	14.01	21,489,094	-0.13(-0.93%)
Oct 19, 2010	14.77	14.87	14.03	14.14	30,130,128	-0.85(-5.67%)
Oct 18, 2010	15.14	15.37	14.95	14.99	13,412,062	-0.11(-0.74%)
Oct 15, 2010	15.19	15.23	14.92	15.10	10,681,816	+0.09(+0.58%)
Oct 14, 2010	15.23	15.44	14.86	15.02	14,749,182	-0.19(-1.23%)
Oct 13, 2010	15.68	15.73	15.17	15.20	14,752,502	-0.39(-2.48%)
Oct 12, 2010	15.44	15.66	15.34	15.59	11,218,830	+0.07(+0.44%)
Oct 11, 2010	15.25	15.78	15.23	15.52	18,837,724	+0.31(+2.01%)
Oct 08, 2010	15.22	15.31	14.89	15.22	14,222,052	+0.32(+2.14%)
Oct 07, 2010	14.64	14.98	14.52	14.90	1,920	+0.09(+0.63%)
Oct 06, 2010	14.66	14.82	14.42	14.80	15,762,584	+0.11(+0.77%)
Oct 05, 2010	14.54	14.80	14.42	14.69	17,395,876	+0.47(+3.34%)
Oct 04, 2010	14.19	14.22	13.75	14.22	18,474,050	-0.24(-1.69%)

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.