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 (%)
Dec 30, 2011	20.64	20.71	20.34	20.39	4,728,755	-0.20(-0.95%)
Dec 29, 2011	20.66	20.91	20.46	20.59	6,131,237	-0.11(-0.55%)
Dec 28, 2011	20.51	20.90	20.25	20.70	8,347,337	+0.25(+1.21%)
Dec 27, 2011	20.33	20.60	20.21	20.45	4,535,560	+0.05(+0.25%)
Dec 23, 2011	20.40	20.40	20.10	20.40	3,431,648	+0.10(+0.50%)
Dec 21, 2011	20.15	20.36	19.92	20.30	5,449,418	+0.13(+0.63%)
Dec 20, 2011	19.73	20.25	19.61	20.18	6,674,804	+0.80(+4.15%)
Dec 19, 2011	19.81	19.86	19.28	19.37	6,854,205	-0.29(-1.48%)
Dec 16, 2011	20.09	20.27	19.64	19.66	11,446,172	-0.28(-1.40%)
Dec 15, 2011	19.88	20.07	19.59	19.94	8,530,914	+0.41(+2.11%)
Dec 14, 2011	19.35	19.90	19.34	19.53	12,951,233	+0.07(+0.36%)
Dec 13, 2011	20.62	20.65	19.32	19.46	22,249,728	-1.02(-4.98%)
Dec 12, 2011	20.52	20.66	20.21	20.48	7,270,352	-0.23(-1.13%)
Dec 09, 2011	20.56	20.82	20.48	20.71	6,813,964	+0.32(+1.55%)
Dec 08, 2011	20.57	20.87	20.34	20.40	7,207,857	-0.29(-1.40%)
Dec 07, 2011	20.66	21.00	20.51	20.69	9,728,918	-0.13(-0.61%)
Dec 06, 2011	20.97	20.97	20.61	20.82	6,987,507	-0.12(-0.57%)
Dec 05, 2011	20.73	21.01	20.71	20.93	9,818,215	+0.38(+1.84%)
Dec 02, 2011	20.52	20.85	20.47	20.56	13,132,594	+0.24(+1.18%)

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.