Indicators

Macy's (NY: M )

18.23 -0.19 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.728	5.038	4.604	4.883	0	+0.02(+0.38%)
Feb 26, 2009	5.094	5.206	4.821	4.865	12,695,560	-0.16(-3.21%)
Feb 25, 2009	5.113	5.224	4.629	5.026	29,436,886	-0.12(-2.29%)
Feb 24, 2009	4.660	5.231	4.530	5.144	37,546,604	+0.55(+12.03%)
Feb 23, 2009	4.964	4.964	4.561	4.592	24,784,716	-0.29(-5.85%)
Feb 20, 2009	4.685	4.964	4.561	4.877	26,316,550	+0.12(+2.61%)
Feb 19, 2009	5.032	5.181	4.716	4.753	19,675,692	-0.14(-2.92%)
Feb 18, 2009	5.069	5.131	4.790	4.896	20,593,572	-0.12(-2.35%)
Feb 17, 2009	5.001	5.237	4.951	5.014	20,992,580	-0.34(-6.37%)
Feb 13, 2009	5.491	5.566	5.138	5.355	20,330,458	-0.05(-0.92%)
Feb 12, 2009	5.237	5.429	5.026	5.404	24,794,452	+0.13(+2.47%)
Feb 11, 2009	5.504	5.702	5.125	5.274	20,411,598	-0.17(-3.19%)
Feb 10, 2009	5.802	5.907	5.404	5.448	14,905,070	-0.42(-7.19%)
Feb 09, 2009	6.019	6.112	5.687	5.870	13,082,776	-0.15(-2.47%)
Feb 06, 2009	5.497	6.149	5.435	6.019	26,696,044	+0.59(+10.86%)
Feb 05, 2009	5.380	5.578	5.193	5.429	29,012,922	+0.27(+5.17%)
Feb 04, 2009	5.411	5.460	5.026	5.162	26,699,546	-0.32(-5.78%)
Feb 03, 2009	5.218	5.591	5.045	5.479	33,313,012	+0.15(+2.79%)

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.