Indicators

Macy's (NY: M )

18.36 -0.48 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.544	4.650	4.154	4.600	10,780,905	+0.24(+5.55%)
Nov 26, 2008	3.893	4.464	3.769	4.358	22,886,734	+0.35(+8.82%)
Nov 25, 2008	4.309	4.451	3.726	4.005	29,167,344	-0.12(-3.00%)
Nov 24, 2008	3.682	4.228	3.472	4.129	24,699,982	+0.58(+16.23%)
Nov 21, 2008	3.757	3.899	3.174	3.552	29,287,996	-0.07(-2.05%)
Nov 20, 2008	3.534	3.881	3.143	3.627	41,126,232	+0.11(+2.99%)
Nov 19, 2008	3.893	3.986	3.224	3.521	52,345,596	-0.25(-6.73%)
Nov 18, 2008	4.377	4.557	3.744	3.775	34,506,556	-0.57(-13.12%)
Nov 17, 2008	4.600	4.780	4.340	4.346	17,163,172	-0.32(-6.78%)
Nov 14, 2008	5.077	5.375	4.600	4.662	27,457,116	-0.53(-10.26%)
Nov 13, 2008	5.201	5.270	4.290	5.195	33,082,506	+0.01(+0.12%)
Nov 12, 2008	6.007	6.156	5.183	5.189	23,579,326	-0.64(-11.05%)
Nov 11, 2008	5.908	6.057	5.468	5.834	20,016,464	-0.33(-5.33%)
Nov 10, 2008	6.857	6.925	6.082	6.162	10,076,060	-0.63(-9.31%)
Nov 07, 2008	6.609	6.919	6.280	6.795	13,679,138	+0.32(+4.98%)
Nov 06, 2008	6.925	7.421	6.305	6.472	23,542,452	-0.25(-3.78%)
Nov 05, 2008	7.191	7.396	6.602	6.726	17,256,444	-0.54(-7.42%)
Nov 04, 2008	7.421	7.526	7.074	7.266	13,973,585	+0.04(+0.60%)

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.