Indicators

Macy's (NY: M )

18.43 -0.13 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.17	18.36	17.90	17.90	14,945,105	-0.18(-1.01%)
May 23, 2011	17.78	18.29	17.75	18.08	14,925,327	-0.03(-0.17%)
May 20, 2011	18.55	18.56	18.04	18.11	16,793,344	-0.55(-2.95%)
May 19, 2011	18.82	18.98	18.47	18.67	17,094,706	+0.19(+1.03%)
May 18, 2011	18.03	18.53	17.94	18.48	14,710,627	+0.51(+2.82%)
May 17, 2011	17.82	18.11	17.63	17.97	16,291,135	+0.22(+1.21%)
May 16, 2011	17.95	18.08	17.68	17.75	19,708,612	-0.25(-1.41%)
May 13, 2011	17.79	18.24	17.74	18.01	14,328,238	-0.10(-0.56%)
May 12, 2011	17.90	18.25	17.62	18.11	21,488,190	+0.16(+0.92%)
May 11, 2011	17.99	18.27	17.63	17.94	52,066,724	+1.28(+7.71%)
May 10, 2011	16.67	16.82	16.58	16.66	14,746,436	+0.09(+0.57%)
May 09, 2011	16.44	16.64	16.25	16.56	13,122,031	+0.06(+0.38%)
May 06, 2011	16.89	16.97	16.41	16.50	16,053,557	-0.17(-1.02%)
May 05, 2011	16.12	17.01	16.05	16.67	27,408,116	+0.60(+3.74%)
May 04, 2011	15.82	16.17	15.69	16.07	22,766,334	+0.27(+1.68%)
May 03, 2011	15.26	15.83	15.26	15.81	19,045,442	+0.51(+3.31%)

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.