Indicators

Macy's (NY: M )

19.49 -0.13 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.96	21.97	21.24	21.56	10,281,951	-0.40(-1.84%)
Jan 30, 2012	21.49	21.97	21.32	21.97	9,542,630	+0.32(+1.48%)
Jan 27, 2012	21.22	21.73	21.21	21.65	10,081,206	+0.35(+1.65%)
Jan 26, 2012	21.99	22.02	21.02	21.30	20,518,122	-0.59(-2.69%)
Jan 25, 2012	22.47	22.52	21.65	21.88	16,427,589	-0.70(-3.09%)
Jan 24, 2012	22.31	22.61	22.05	22.58	9,295,938	+0.12(+0.54%)
Jan 23, 2012	22.68	22.90	22.27	22.46	6,858,047	-0.19(-0.82%)
Jan 20, 2012	22.88	22.88	22.62	22.65	6,795,565	-0.28(-1.23%)
Jan 19, 2012	22.59	22.99	22.59	22.93	8,705,458	+0.29(+1.27%)
Jan 18, 2012	22.20	22.69	22.00	22.64	9,260,610	+0.44(+1.99%)
Jan 17, 2012	22.21	22.37	21.98	22.20	8,918,820	+0.17(+0.76%)
Jan 13, 2012	22.26	22.54	21.96	22.03	11,006,641	-0.40(-1.77%)
Jan 12, 2012	22.40	22.54	22.18	22.43	6,696,522	+0.13(+0.57%)
Jan 11, 2012	22.27	22.45	22.21	22.30	6,605,505	-0.02(-0.09%)
Jan 10, 2012	22.27	22.32	21.95	22.32	11,267,968	+0.26(+1.19%)
Jan 09, 2012	21.95	22.18	21.86	22.06	9,939,559	-0.06(-0.29%)
Jan 06, 2012	21.72	22.27	21.53	22.12	16,882,460	+0.41(+1.89%)
Jan 05, 2012	20.90	21.75	20.73	21.71	22,009,230	+0.81(+3.89%)

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.